開發金 (2883)-元富-中原券商分點個股進出

台股 » 個股 » 開發金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

開發金

(2883)

可現股當沖

股價
13.65
漲跌
▼0.05
漲幅
-0.36%
成交量
24,170張
產業
上市金融類股
1938人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

開發金 (2883)籌碼相關－元富-中原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-中原券商分點個股進出
元富-中原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	13.75	0	0.00	13.65	1	50,374	0.00%
2024/05/02	0	0.00	10	13.75	13.70	-10	50,172	-0.02%
2024/04/30	0	0.00	2	13.65	13.65	-2	49,846	0.00%
2024/04/29	206.1	13.54	202	13.45	13.60	4.1	49,446	0.01%	大買/大賣/
2024/04/26	1.1	13.50	1	13.45	13.45	0.1	48,260	0.00%
2024/04/25	2.2	13.45	0	0.00	13.50	2.2	48,311	0.00%
2024/04/24	150	13.70	154.4	13.65	13.70	-4.4	48,536	-0.01%	大買/大賣/
2024/04/22	150	13.50	156	13.55	13.50	-6	49,563	-0.01%	大買/大賣/
2024/04/19	155	13.15	259	13.23	13.20	-104	49,397	-0.21%	大買/大賣/鉅額交易
2024/04/18	115	13.54	2	13.45	13.50	113	48,701	0.23%	大買/鉅額交易
2024/04/17	0.2	13.37	3	13.33	13.35	-2.8	48,466	-0.01%
2024/04/16	161.5	13.44	165	13.51	13.25	-3.5	48,160	-0.01%	大買/大賣/
2024/04/15	20.2	13.65	2	13.65	13.65	18.2	47,069	0.04%
2024/04/12	6.8	13.84	5	13.85	13.80	1.8	46,688	0.00%
2024/04/11	0	13.95	7	13.94	14.00	-7	46,140	-0.02%
2024/04/10	3	14.10	5	14.00	14.00	-2	45,802	0.00%
2024/04/09	0	0.00	18.4	14.12	14.15	-18.4	45,547	-0.04%
2024/04/08	6.2	13.80	1	13.85	14.00	5.2	44,994	0.01%
2024/04/03	2	13.85	0	0.00	13.80	2	44,741	0.00%
2024/04/01	150.7	13.95	150	14.05	14.00	0.7	44,652	0.00%	大買/大賣/
2024/03/29	152	13.85	158	13.90	13.95	-6	44,334	-0.01%	大買/大賣/
2024/03/28	170	14.00	155	14.05	13.85	15	43,528	0.03%	大買/大賣/
2024/03/27	150	14.45	156.6	14.50	14.55	-6.6	40,560	-0.02%	大買/大賣/
2024/03/26	6.1	14.24	7	14.30	14.30	-0.9	39,547	0.00%
2024/03/25	150	14.20	166.2	14.16	14.25	-16.2	38,863	-0.04%	大買/大賣/
2024/03/22	3	14.00	3	14.17	14.05	0	38,576	0.00%
2024/03/21	1	14.00	17.7	14.10	14.15	-16.7	38,212	-0.04%
2024/03/20	11	13.99	2	13.85	13.85	9	38,248	0.02%
2024/03/19	154	14.05	150	14.05	14.10	4	38,260	0.01%	大買/大賣/
2024/03/18	7	14.20	6	14.17	14.20	1	38,002	0.00%
2024/03/15	170	13.97	154	14.05	14.15	16	37,396	0.04%	大買/大賣/
2024/03/14	282	14.13	166	14.16	14.25	116	35,673	0.33%	大買/大賣/鉅額交易
2024/03/13	152	13.70	198.7	13.67	13.80	-46.7	32,970	-0.14%	大買/大賣/
2024/03/12	1.3	13.51	20	13.49	13.60	-18.7	31,600	-0.06%
2024/03/11	284	13.22	361	13.24	13.45	-77	30,649	-0.25%	大買/大賣/
2024/03/08	131.6	12.90	154	12.95	12.95	-22.4	29,327	-0.08%	大買/大賣/
2024/03/07	157	12.66	163	12.81	12.90	-6	29,839	-0.02%	大買/大賣/
2024/03/06	1	12.60	6	12.60	12.60	-5	29,918	-0.02%
2024/03/05	6	12.50	3	12.50	12.45	3	33,830	0.01%
2024/03/04	5	12.45	7.1	12.45	12.45	-2.1	36,807	-0.01%
2024/03/01	132	12.60	141.5	12.55	12.50	-9.5	39,658	-0.02%	大買/大賣/
2024/02/29	0	0.00	6	12.45	12.55	-6	43,080	-0.01%
2024/02/27	0	12.40	4	12.35	12.40	-4	44,704	-0.01%
2024/02/26	2.2	12.35	10	12.35	12.35	-7.8	46,070	-0.02%
2024/02/23	3.1	12.40	0	0.00	12.40	3.1	47,671	0.01%
2024/02/22	30	12.40	7	12.40	12.40	23	49,046	0.05%
2024/02/21	2	12.38	8	12.36	12.35	-6	49,202	-0.01%
2024/02/20	1	12.40	1	12.45	12.45	0	49,793	0.00%
2024/02/19	0	0.00	17	12.45	12.45	-17	50,244	-0.03%
2024/02/16	13	12.25	25	12.29	12.35	-12	50,793	-0.02%
2024/02/15	30.1	12.23	8	12.20	12.15	22.1	50,685	0.04%
2024/02/05	6	12.05	15	12.06	12.10	-9	50,576	-0.02%
2024/02/02	1	12.20	0	0.00	12.20	1	50,556	0.00%
2024/02/01	0	0.00	10	12.23	12.25	-10	50,772	-0.02%
2024/01/31	13	12.05	97	12.10	12.05	-84	50,839	-0.17%
2024/01/30	0	0.00	221	12.21	12.10	-221	50,965	-0.43%	大賣/鉅額交易
2024/01/29	0	12.20	7	12.25	12.25	-7	51,202	-0.01%
2024/01/26	0.1	12.10	3	12.18	12.15	-2.9	51,775	-0.01%
2024/01/25	0	0.00	2	12.05	12.10	-2	52,066	0.00%
2024/01/24	66	12.06	0	0.00	12.10	66	52,283	0.13%
2024/01/23	111	12.04	0	12.05	12.05	111	52,520	0.21%	大買/鉅額交易
2024/01/22	12.1	11.95	10	12.00	11.90	2.1	53,007	0.00%
2024/01/19	24	11.91	0	0.00	11.90	24	53,163	0.05%
2024/01/18	5	11.84	42	11.85	11.80	-37	53,672	-0.07%
2024/01/17	47	11.76	1	11.80	11.75	46	53,613	0.09%
2024/01/16	314.3	11.95	150	12.00	11.90	164.3	53,479	0.31%	大買/大賣/鉅額交易
2024/01/15	2	12.20	0	0.00	12.15	2	53,015	0.00%
2024/01/12	0	0.00	3	12.25	12.25	-3	53,421	-0.01%
2024/01/11	0.1	12.30	12	12.30	12.25	-11.9	53,564	-0.02%
2024/01/10	0	0.00	27	12.25	12.25	-27	53,837	-0.05%
2024/01/09	0	0.00	1	12.45	12.30	-1	54,039	0.00%
2024/01/08	0	0.00	13	12.44	12.45	-13	54,143	-0.02%
2024/01/05	0	0.00	11	12.31	12.35	-11	54,146	-0.02%
2024/01/03	11.2	12.35	0	0.00	12.30	11.2	55,093	0.02%
2024/01/02	13	12.44	0	0.00	12.45	13	54,856	0.02%
2023/12/29	150	12.55	150	12.55	12.55	0	54,797	0.00%	大買/大賣/
2023/12/27	0.2	12.45	0	0.00	12.50	0.2	54,781	0.00%
2023/12/26	0.1	12.35	2	12.40	12.40	-1.9	54,623	0.00%
2023/12/25	0.2	12.30	0	0.00	12.30	0.2	54,655	0.00%
2023/12/22	30	12.30	2	12.28	12.25	28	54,856	0.05%
2023/12/21	0	12.35	0.1	12.30	12.30	-0.1	54,925	0.00%
2023/12/19	4	12.35	15	12.35	12.35	-11	55,067	-0.02%
2023/12/18	0.1	12.45	30	12.45	12.45	-29.9	55,132	-0.05%
2023/12/15	35	12.56	2	12.55	12.55	33	55,269	0.06%
2023/12/14	166	12.39	389	12.41	12.50	-223	54,687	-0.41%	大買/大賣/鉅額交易
2023/12/13	231	12.20	16	12.20	12.20	215	53,630	0.40%	大買/鉅額交易
2023/12/12	7	12.29	1	12.35	12.25	6	53,809	0.01%
2023/12/08	4	12.40	0	0.00	12.45	4	53,556	0.01%
2023/12/07	153	12.35	150	12.30	12.35	3	53,498	0.01%	大買/大賣/
2023/12/06	1	12.40	180	12.35	12.35	-179	53,356	-0.34%	大賣/鉅額交易
2023/12/05	185	12.20	1	12.20	12.30	184	53,211	0.35%	大買/鉅額交易
2023/12/04	4.1	12.42	11	12.40	12.35	-6.9	52,563	-0.01%
2023/12/01	1.8	12.61	6	12.55	12.55	-4.2	51,212	-0.01%
2023/11/30	0	0.00	128	12.69	12.70	-128	49,413	-0.26%	大賣/鉅額交易
2023/11/29	29	12.54	1	12.60	12.60	28	45,066	0.06%
2023/11/28	132	12.35	134	12.31	12.55	-2	42,005	0.00%	大買/大賣/
2023/11/27	11.1	12.31	10	12.25	12.45	1.1	39,420	0.00%
2023/11/24	3	12.10	2	12.55	12.55	1	35,732	0.00%
2023/11/22	1	12.00	0	0.00	12.30	1	31,935	0.00%
2023/11/21	0	0.00	1	12.15	12.20	-1	30,415	0.00%
2023/11/17	4	11.95	12	12.04	11.95	-8	29,073	-0.03%
2023/11/15	150	11.65	213	11.75	11.80	-63	28,189	-0.22%	大買/大賣/
2023/11/13	1	11.60	0	0.00	11.55	1	27,617	0.00%
2023/11/10	0	0.00	3	11.50	11.45	-3	27,833	-0.01%
2023/11/09	130.1	11.40	130	11.45	11.45	0.1	28,172	0.00%	大買/大賣/
2023/11/08	9.1	11.44	8	11.45	11.45	1.1	28,632	0.00%
2023/11/07	15	11.57	2	11.48	11.50	13	28,680	0.05%
2023/11/03	0	0.00	12	11.40	11.55	-12	28,753	-0.04%
2023/11/02	10	11.22	0	0.00	11.20	10	28,448	0.04%
2023/11/01	12.9	11.20	2	11.20	11.20	10.9	27,918	0.04%
2023/10/31	0	0.00	1	11.20	11.30	-1	27,990	0.00%
2023/10/30	4	11.20	8	11.20	11.20	-4	28,435	-0.01%
2023/10/27	7	11.35	0	0.00	11.30	7	28,305	0.02%
2023/10/26	50.1	11.36	5	11.36	11.30	45.1	28,839	0.16%
2023/10/25	19	11.53	0	0.00	11.50	19	28,538	0.07%
2023/10/24	1	11.55	0	0.00	11.55	1	29,404	0.00%
2023/10/23	18.5	11.64	0	0.00	11.55	18.5	29,930	0.06%
2023/10/20	156	11.60	150	11.55	11.70	6	29,769	0.02%	大買/大賣/
2023/10/18	6	11.90	0	0.00	11.95	6	30,196	0.02%
2023/10/17	2	11.95	0	0.00	11.95	2	30,459	0.01%
2023/10/16	0	0.00	12	12.00	12.05	-12	30,957	-0.04%
2023/10/13	4	11.98	0	0.00	12.05	4	31,600	0.01%
2023/10/12	1	12.00	0.6	12.00	12.05	0.4	32,038	0.00%
2023/10/11	0	0.00	2	11.95	11.95	-2	31,848	-0.01%
2023/10/06	0	0.00	5	11.60	11.60	-5	31,756	-0.02%
2023/10/05	0	0.00	6	11.64	11.55	-6	31,921	-0.02%
2023/10/04	161.4	11.55	150	11.60	11.55	11.4	31,971	0.04%	大買/大賣/
2023/10/03	3	11.70	0	0.00	11.70	3	32,604	0.01%
2023/10/02	2.8	11.76	0	0.00	11.75	2.8	32,989	0.01%
2023/09/27	2.4	11.73	3	11.70	11.75	-0.6	34,084	0.00%
2023/09/26	0	0.00	2	11.80	11.80	-2	34,680	-0.01%
2023/09/25	0.5	11.85	0	0.00	11.85	0.5	34,740	0.00%
2023/09/22	18	11.76	0	11.80	11.70	18	35,247	0.05%
2023/09/21	2	11.83	0	0.00	11.75	2	35,117	0.01%
2023/09/20	1	11.95	2	11.88	11.85	-1	34,924	0.00%
2023/09/19	0	11.95	7	12.00	11.95	-7	34,882	-0.02%
2023/09/18	151	12.00	165	11.95	12.00	-14	35,007	-0.04%	大買/大賣/
2023/09/14	0	0.00	2	12.03	12.05	-2	35,171	-0.01%
2023/09/13	1	12.00	0	0.00	11.95	1	35,381	0.00%
2023/09/08	0	0.00	25	11.95	11.95	-25	36,122	-0.07%
2023/09/07	2	11.85	0	0.00	11.90	2	36,508	0.01%
2023/09/06	1.2	11.92	0	0.00	11.85	1.2	36,588	0.00%
2023/09/05	0.1	12.00	0	0.00	12.00	0.1	36,515	0.00%
2023/09/04	0	12.05	0.1	12.00	12.05	-0.1	36,677	0.00%
2023/09/01	0.8	12.00	2	11.80	11.95	-1.2	36,792	0.00%
2023/08/31	1	11.90	0	0.00	11.85	1	36,860	0.00%
2023/08/30	0.1	12.00	0	0.00	12.00	0.1	36,989	0.00%
2023/08/29	0.1	11.95	0	0.00	11.95	0.1	37,346	0.00%
2023/08/28	2	11.90	0	0.00	11.90	2	37,572	0.01%
2023/08/25	3.3	11.77	1	11.75	11.70	2.3	38,998	0.01%
2023/08/24	1.3	11.76	24	11.75	11.75	-22.7	39,531	-0.06%
2023/08/23	12	11.80	0	0.00	11.80	12	39,899	0.03%
2023/08/22	0.3	11.85	1	11.80	11.80	-0.7	40,490	0.00%
2023/08/21	102	11.90	116	11.94	11.90	-14	40,910	-0.03%	大買/大賣/
2023/08/18	10	11.85	9	11.90	11.90	1	41,285	0.00%
2023/08/17	24.1	11.91	0	0.00	11.90	24.1	41,443	0.06%
2023/08/16	15.3	11.88	21	11.90	11.90	-5.7	41,624	-0.01%
2023/08/15	19	12.10	8	12.05	12.05	11	41,393	0.03%
2023/08/14	117.1	12.25	115	12.28	12.15	2.1	41,441	0.01%	大買/大賣/
2023/08/11	8	12.53	10	12.55	12.40	-2	41,219	0.00%
2023/08/10	101	12.50	118	12.55	12.50	-17	41,338	-0.04%	大買/大賣/
2023/08/09	1	12.50	0	0.00	12.50	1	41,164	0.00%
2023/08/08	22	12.50	0	0.00	12.40	22	41,385	0.05%
2023/08/07	120	12.55	12	12.50	12.50	108	41,235	0.26%	大買/鉅額交易
2023/08/04	0	0.00	16	12.50	12.50	-16	41,371	-0.04%
2023/08/02	30.5	12.49	5	12.45	12.40	25.5	41,461	0.06%
2023/08/01	11.8	12.62	25	12.64	12.65	-13.2	42,203	-0.03%
2023/07/31	112.1	12.65	117	12.69	12.55	-5	41,906	-0.01%	大買/大賣/
2023/07/28	116	12.56	111	12.65	12.60	5	41,154	0.01%	大買/大賣/
2023/07/27	122	12.70	105	12.70	12.70	17	40,781	0.04%	大買/大賣/
2023/07/26	206	12.45	230	12.43	12.45	-24	39,740	-0.06%	大買/大賣/
2023/07/25	12	12.30	1	12.30	12.25	11	38,914	0.03%
2023/07/24	0.1	12.25	0	0.00	12.25	0.1	39,313	0.00%
2023/07/21	100	12.35	101	12.40	12.30	-1	39,211	0.00%	大賣/
2023/07/20	0	0.00	8.5	12.39	12.40	-8.5	39,236	-0.02%
2023/07/19	3.1	12.45	0	0.00	12.30	3.1	39,208	0.01%
2023/07/18	104.3	12.45	102	12.55	12.35	2.3	38,986	0.01%	大買/大賣/
2023/07/17	100	12.50	130	12.50	12.50	-30	38,150	-0.08%	大賣/
2023/07/14	2	12.25	50	12.30	12.30	-48	37,476	-0.13%
2023/07/13	2	12.30	0	0.00	12.15	2	37,297	0.01%
2023/07/12	5	12.25	20	12.25	12.30	-15	37,007	-0.04%
2023/07/11	7.2	12.31	0	0.00	12.30	7.2	37,145	0.02%
2023/07/10	101.1	12.25	100	12.35	12.20	1.1	37,253	0.00%	大買/
2023/07/07	24	11.89	0	0.00	11.90	24	36,579	0.07%
2023/07/06	176.6	12.00	130	12.00	11.95	46.6	36,258	0.13%	大買/大賣/
2023/07/05	6.1	12.20	10	12.20	12.15	-3.9	35,477	-0.01%
2023/07/04	122	12.26	131	12.31	12.20	-9	35,383	-0.03%	大買/大賣/
2023/07/03	102.3	12.45	100	12.50	12.40	2.3	34,738	0.01%	大買/
2023/06/30	106.8	12.45	121	12.49	12.40	-14.2	34,721	-0.04%	大買/大賣/
2023/06/28	2	12.55	10	12.55	12.55	-8	34,327	-0.02%
2023/06/27	6.1	12.55	0	0.00	12.50	6.1	34,223	0.02%
2023/06/26	18.9	12.62	10	12.60	12.60	8.9	34,067	0.03%
2023/06/21	6	12.65	20	12.70	12.70	-14	34,087	-0.04%
2023/06/20	0.2	12.75	5	12.75	12.70	-4.8	34,095	-0.01%
2023/06/19	6.2	12.71	2	12.70	12.70	4.2	33,951	0.01%
2023/06/16	15	12.77	3	12.80	12.75	12	33,773	0.04%
2023/06/15	15	12.85	2	12.85	12.80	13	33,371	0.04%
2023/06/14	10	12.90	4.9	12.86	12.90	5.1	33,717	0.02%
2023/06/13	7	12.86	2	12.88	12.85	5	34,207	0.01%
2023/06/12	11	12.97	0	0.00	12.90	11	34,173	0.03%
2023/06/09	0	0.00	16	13.00	13.00	-16	34,750	-0.05%
2023/06/08	0	0.00	4	13.08	13.00	-4	35,215	-0.01%
2023/06/07	3	13.10	12	13.10	13.10	-9	35,617	-0.03%
2023/06/06	0	0.00	2	13.10	13.10	-2	35,539	-0.01%
2023/06/05	0	0.00	24	13.07	13.00	-24	35,469	-0.07%
2023/06/02	1	12.90	7.1	12.90	12.90	-6.1	35,074	-0.02%
2023/06/01	3.8	12.80	0	0.00	12.80	3.8	34,776	0.01%
2023/05/31	24	12.85	7	12.87	12.70	17	34,643	0.05%
2023/05/30	8.1	12.81	5	12.90	12.80	3.1	33,423	0.01%
2023/05/29	58	12.89	33.9	12.95	12.80	24.1	33,060	0.07%
2023/05/26	112.5	12.94	102	13.00	12.85	10.5	32,925	0.03%	大買/大賣/
2023/05/25	19	13.09	3	13.13	13.00	16	32,351	0.05%
2023/05/24	100	13.30	101	13.35	13.30	-1	31,920	0.00%	大賣/
2023/05/23	1	13.25	2	13.30	13.30	-1	31,516	0.00%
2023/05/22	0	0.00	1.6	13.28	13.30	-1.6	31,368	-0.01%
2023/05/19	101	13.20	105.1	13.20	13.20	-4.1	31,058	-0.01%	大買/大賣/
2023/05/18	0	0.00	3	13.13	13.20	-3	30,976	-0.01%
2023/05/17	2	12.95	19	13.05	13.05	-17	30,495	-0.06%
2023/05/16	1	12.90	4	12.95	13.00	-3	30,147	-0.01%
2023/05/15	83.2	12.65	85	12.55	12.80	-1.8	29,985	-0.01%
2023/05/12	109.1	12.60	123	12.68	12.65	-13.9	29,769	-0.05%	大買/大賣/
2023/05/11	8	12.75	4	12.78	12.80	4	29,418	0.01%
2023/05/10	36	12.90	2	12.85	12.95	34	29,302	0.12%
2023/05/09	0	12.75	0	0.00	12.85	0	29,283	0.00%
2023/05/08	244.3	12.75	250.1	12.77	12.80	-5.8	29,107	-0.02%	大買/大賣/
2023/05/05	0	0.00	39.6	13.33	13.30	-39.6	27,761	-0.14%
2023/05/04	0	0.00	13	13.24	13.25	-13	28,006	-0.05%
2023/05/03	2	13.10	3	13.18	13.20	-1	28,349	0.00%
2023/05/02	7.8	13.14	0	0.00	13.20	7.8	28,770	0.03%
2023/04/28	1	13.10	5	13.00	13.10	-4	29,486	-0.01%
2023/04/26	0.1	13.00	10	13.00	13.05	-9.9	29,273	-0.03%
2023/04/25	13	13.02	0	0.00	12.95	13	28,761	0.05%
2023/04/24	3	13.22	35	13.24	13.20	-32	28,179	-0.11%
2023/04/21	0	13.15	5	13.20	13.15	-5	27,748	-0.02%
2023/04/20	2.2	13.01	4	12.99	13.05	-1.8	27,377	-0.01%
2023/04/19	4	13.10	0	0.00	13.05	4	27,805	0.01%
2023/04/18	10	13.15	3	13.18	13.15	7	27,717	0.03%
2023/04/17	0.2	13.25	3.3	13.30	13.25	-3.1	27,621	-0.01%
2023/04/14	8.7	13.24	2	13.30	13.30	6.7	27,440	0.02%
2023/04/13	7	13.15	6	13.15	13.20	1	27,109	0.00%
2023/04/12	127.1	13.15	101	13.20	13.20	26.1	26,764	0.10%	大買/大賣/
2023/04/11	17	12.96	17	12.94	13.00	0	26,444	0.00%
2023/04/10	2	12.85	0	0.00	12.90	2	26,335	0.01%
2023/04/07	2	12.63	7	12.69	12.80	-5	26,163	-0.02%
2023/04/06	2	12.57	0	0.00	12.55	2	25,809	0.01%
2023/03/31	5.3	12.50	0	0.00	12.55	5.3	25,613	0.02%
2023/03/30	0.1	12.55	0	0.00	12.50	0.1	25,411	0.00%
2023/03/28	11	12.45	0	0.00	12.45	11	25,376	0.04%
2023/03/27	3	12.42	10	12.48	12.45	-7	25,339	-0.03%
2023/03/24	11.2	12.35	8	12.40	12.40	3.2	25,833	0.01%
2023/03/23	2	12.50	2	12.45	12.55	0	25,593	0.00%
2023/03/22	2	12.45	1	12.40	12.40	1	25,544	0.00%
2023/03/21	14.1	12.31	5	12.30	12.25	9.1	25,792	0.04%
2023/03/20	18.2	12.08	19	12.10	12.10	-0.8	25,972	0.00%
2023/03/17	11.1	12.25	0	0.00	12.20	11.1	25,913	0.04%
2023/03/16	12.2	12.15	9	12.15	12.10	3.2	25,616	0.01%
2023/03/15	94.1	12.65	83	12.65	12.50	11.1	25,367	0.04%
2023/03/14	108.1	12.55	100	12.60	12.55	8.1	25,273	0.03%	大買/
2023/03/13	107.1	12.70	136	12.73	12.80	-29	24,754	-0.12%	大買/大賣/
2023/03/10	16.1	12.94	0	0.00	12.90	16.1	24,453	0.07%
2023/03/09	11	13.15	0	0.00	13.10	11	24,424	0.05%
2023/03/08	2	13.20	1	13.15	13.20	1	25,121	0.00%
2023/03/07	2	13.20	1	13.25	13.25	1	25,718	0.00%
2023/03/06	7.2	13.15	5	13.11	13.15	2.2	26,209	0.01%
2023/03/03	12	13.10	10	13.15	13.10	2	26,668	0.01%
2023/03/02	1	13.05	2	13.10	13.10	-1	28,066	0.00%
2023/03/01	4.8	13.08	0	0.00	13.05	4.8	28,476	0.02%
2023/02/24	1	13.10	13	13.11	13.20	-12	28,866	-0.04%
2023/02/23	5.1	13.15	0	0.00	13.20	5.1	28,602	0.02%
2023/02/22	1	13.10	7	13.10	13.10	-6	28,595	-0.02%
2023/02/21	1	13.25	0	0.00	13.20	1	28,445	0.00%
2023/02/20	8	13.31	1	13.35	13.35	7	28,738	0.02%
2023/02/17	1	13.20	7	13.19	13.20	-6	28,781	-0.02%
2023/02/16	0.2	13.05	3	13.00	13.05	-2.8	29,019	-0.01%
2023/02/15	2.1	13.03	5	13.05	13.00	-2.9	29,647	-0.01%
2023/02/14	0	0.00	0.3	13.10	13.05	-0.3	29,765	0.00%
2023/02/13	4	13.01	1	12.90	13.05	3	29,790	0.01%
2023/02/09	2	13.00	0	0.00	13.00	2	29,694	0.01%
2023/02/08	6	13.01	0	0.00	13.00	6	29,744	0.02%
2023/02/07	0	0.00	65	13.08	13.05	-65	29,811	-0.22%
2023/02/06	1.2	13.02	1	13.05	13.05	0.2	29,761	0.00%
2023/02/03	4	13.15	0	0.00	13.10	4	29,763	0.01%
2023/02/02	1	13.15	1	13.15	13.15	0	29,855	0.00%
2023/02/01	4.8	13.10	0	0.00	13.15	4.8	29,676	0.02%
2023/01/31	3	13.22	15	13.20	13.20	-12	29,451	-0.04%
2023/01/30	0.1	13.25	10	13.20	13.20	-9.9	29,286	-0.03%
2023/01/17	1	13.00	2	13.05	13.05	-1	28,843	0.00%
2023/01/16	1.2	13.00	0	0.00	13.00	1.2	28,920	0.00%
2023/01/13	0	13.05	0	0.00	12.95	0	28,982	0.00%
2023/01/12	100	12.95	100	12.95	12.95	0	29,601	0.00%
2023/01/11	1	12.90	0	0.00	12.90	1	29,806	0.00%
2023/01/10	0	0.00	1	13.00	13.00	-1	30,096	0.00%
2023/01/09	0	13.00	4.5	13.02	13.05	-4.5	30,697	-0.01%
2023/01/06	0	12.80	2	12.85	12.85	-2	30,836	-0.01%
2023/01/05	5	12.80	2	12.85	12.75	3	31,589	0.01%
2023/01/04	0	12.70	0	0.00	12.65	0	31,894	0.00%
2023/01/03	0.8	12.65	0	0.00	12.65	0.8	32,407	0.00%
2022/12/30	0.1	12.62	0	0.00	12.60	0.1	32,374	0.00%
2022/12/29	4	12.60	0	0.00	12.60	4	32,654	0.01%
2022/12/28	0	12.80	0	0.00	12.70	0	32,814	0.00%
2022/12/27	2.1	12.80	3.4	12.85	12.80	-1.3	33,115	0.00%
2022/12/26	0	12.80	0	0.00	12.80	0	33,481	0.00%
2022/12/23	0	12.80	0	0.00	12.70	0	34,208	0.00%
2022/12/22	1	12.70	2	12.70	12.80	-1	34,711	0.00%
2022/12/21	1	12.65	0	0.00	12.55	1	35,392	0.00%
2022/12/20	6.3	12.57	0	0.00	12.50	6.3	35,591	0.02%
2022/12/19	0.1	12.75	0	0.00	12.70	0.1	35,816	0.00%
2022/12/16	3.1	12.75	1	12.80	12.70	2.1	35,953	0.01%
2022/12/15	5.1	12.82	4	12.85	12.85	1.1	35,798	0.00%
2022/12/14	4	12.85	0	0.00	12.85	4	35,970	0.01%
2022/12/13	5	12.77	0	0.00	12.80	5	35,904	0.01%
2022/12/12	4	12.68	0	0.00	12.95	4	35,739	0.01%
2022/12/09	2	12.90	0	0.00	12.95	2	35,902	0.01%
2022/12/08	2	12.90	1	12.90	12.95	1	35,926	0.00%
2022/12/07	1	13.10	0	0.00	13.05	1	35,906	0.00%
2022/12/06	2.2	13.17	4	13.25	13.15	-1.8	35,608	-0.01%
2022/12/05	9.7	13.42	1	13.50	13.40	8.7	35,543	0.02%
2022/12/02	13	13.45	2	13.50	13.45	11	35,558	0.03%
2022/12/01	6.7	13.39	0	0.00	13.35	6.7	35,802	0.02%
2022/11/30	7.1	13.36	17	13.35	13.35	-9.9	35,621	-0.03%
2022/11/29	0	0.00	3.7	13.26	13.20	-3.7	35,278	-0.01%
2022/11/28	88	13.05	80	12.80	12.90	8	34,752	0.02%
2022/11/25	5	13.05	0.2	13.00	12.90	4.8	34,401	0.01%
2022/11/24	39	12.98	6	13.00	12.90	33	34,049	0.10%
2022/11/23	1	13.45	12	13.59	13.50	-11	32,858	-0.03%
2022/11/22	2.1	13.40	5	13.37	13.45	-2.9	32,652	-0.01%
2022/11/21	5	13.15	9	13.11	13.10	-4	32,038	-0.01%
2022/11/18	0	0.00	2	12.90	13.00	-2	31,905	-0.01%
2022/11/17	0	12.95	0	0.00	12.95	0	32,036	0.00%
2022/11/16	0	13.00	1.1	13.05	13.00	-1.1	32,232	0.00%
2022/11/15	1.5	12.95	6	13.05	13.15	-4.5	31,920	-0.01%
2022/11/14	0	0.00	6	12.97	13.00	-6	31,678	-0.02%
2022/11/11	0	0.00	6	12.83	12.90	-6	31,336	-0.02%
2022/11/10	2	12.30	0	0.00	12.30	2	30,699	0.01%
2022/11/09	17	12.50	0	0.00	12.50	17	30,668	0.06%
2022/11/08	1.3	12.45	3.5	12.43	12.45	-2.2	30,757	-0.01%
2022/11/04	1	12.15	6	12.10	12.20	-5	31,640	-0.02%
2022/11/03	3	11.93	15	12.02	12.00	-12	32,096	-0.04%
2022/11/02	5	11.95	2	12.00	11.95	3	32,186	0.01%
2022/11/01	1.8	11.95	1	11.95	11.95	0.8	32,472	0.00%
2022/10/31	2.1	11.80	5	11.90	11.75	-2.9	33,331	-0.01%
2022/10/28	15	11.75	2	11.73	11.70	13	33,451	0.04%
2022/10/27	0.3	11.80	0	0.00	11.75	0.3	33,651	0.00%
2022/10/26	3	11.68	2	11.60	11.65	1	33,886	0.00%
2022/10/25	12	11.33	1	11.25	11.45	11	33,785	0.03%
2022/10/24	0.7	11.20	0	0.00	11.15	0.7	33,711	0.00%
2022/10/21	49.5	11.25	13	11.30	11.20	36.5	33,642	0.11%
2022/10/20	22	11.05	1	11.20	11.45	21	33,576	0.06%
2022/10/19	40.7	11.25	1	11.25	11.20	39.7	33,184	0.12%
2022/10/18	30	11.20	8	11.30	11.35	22	33,159	0.07%
2022/10/17	14.8	11.12	15	11.29	11.30	-0.2	33,315	0.00%
2022/10/14	20	11.76	0	0.00	11.65	20	33,402	0.06%
2022/10/13	5.2	11.78	3	11.87	11.70	2.2	33,643	0.01%
2022/10/12	4.5	12.19	5	12.15	12.20	-0.5	33,503	0.00%
2022/10/11	0.3	12.25	16	12.16	12.15	-15.7	33,678	-0.05%
2022/10/07	3	12.30	6	12.34	12.35	-3	33,475	-0.01%
2022/10/06	2.2	12.36	2	12.38	12.40	0.2	33,769	0.00%
2022/10/05	9	12.25	7	12.22	12.30	2	34,247	0.01%
2022/10/04	7	11.91	9	12.00	11.90	-2	34,793	-0.01%
2022/10/03	3.8	11.81	16	11.83	11.80	-12.2	34,722	-0.04%
2022/09/30	4.4	12.00	9	12.10	12.00	-4.6	34,939	-0.01%
2022/09/29	16	12.20	31.7	12.17	12.25	-15.7	35,131	-0.04%
2022/09/28	33.8	12.32	47	12.15	12.15	-13.2	36,677	-0.04%
2022/09/27	7	12.57	0	0.00	12.55	7	37,719	0.02%
2022/09/26	8	12.65	15	12.65	12.60	-7.1	38,487	-0.02%
2022/09/23	10	12.90	17.5	12.93	12.85	-7.5	39,310	-0.02%
2022/09/22	106.6	12.85	100	12.75	12.80	6.6	40,238	0.02%	大買/
2022/09/21	6	12.95	0	0.00	13.00	6	40,178	0.01%
2022/09/20	1	13.05	11	13.08	13.10	-10	40,194	-0.02%
2022/09/19	6.2	12.98	11	12.95	12.95	-4.8	40,364	-0.01%
2022/09/16	4	13.05	10	13.15	13.10	-6	40,380	-0.01%
2022/09/15	12.5	13.15	7	13.20	13.15	5.5	40,371	0.01%
2022/09/14	2	13.13	0	0.00	13.10	2	40,646	0.00%
2022/09/13	0.3	13.45	10	13.36	13.40	-9.7	41,148	-0.02%
2022/09/12	13	13.14	28	13.24	13.35	-15	42,125	-0.04%
2022/09/08	19.3	12.92	35	12.96	13.05	-15.7	42,931	-0.04%
2022/09/07	31.1	12.92	0	0.00	12.85	31.1	43,472	0.07%
2022/09/06	0.2	13.15	0	0.00	13.15	0.2	43,131	0.00%
2022/09/05	13.2	13.03	29	13.05	13.10	-15.8	43,196	-0.04%
2022/09/02	21.5	13.22	0	0.00	13.15	21.5	43,369	0.05%
2022/09/01	5.9	13.24	19	13.24	13.30	-13.1	43,288	-0.03%
2022/08/31	18	13.35	0	0.00	13.40	18	43,083	0.04%
2022/08/30	1.3	13.33	17	13.37	13.35	-15.7	42,942	-0.04%
2022/08/29	57.3	13.38	0	0.00	13.35	57.3	42,862	0.13%
2022/08/26	0	0.00	7	13.74	13.75	-7	42,686	-0.02%
2022/08/25	4	13.58	0	0.00	13.65	4	42,924	0.01%
2022/08/24	101.1	13.55	126	13.54	13.55	-24.9	43,184	-0.06%	大買/大賣/
2022/08/23	128.7	13.60	122	13.60	13.55	6.7	44,962	0.01%	大買/大賣/
2022/08/22	111.8	13.80	122	13.76	13.80	-10.2	45,880	-0.02%	大買/大賣/
2022/08/19	3	13.88	0	0.00	13.90	3	46,495	0.01%
2022/08/18	14	13.90	0	0.00	13.85	14	47,213	0.03%
2022/08/17	108	14.00	100.6	14.00	14.00	7.4	48,740	0.02%	大買/
2022/08/16	4	13.85	0	0.00	13.90	4	49,597	0.01%
2022/08/15	2.1	13.93	0	0.00	13.90	2.1	50,188	0.00%
2022/08/12	110.2	13.85	102	13.80	13.90	8.2	50,247	0.02%	大買/大賣/
2022/08/11	5	13.88	19	13.91	13.90	-14	50,440	-0.03%
2022/08/10	1.4	13.61	3	13.57	13.55	-1.6	50,223	0.00%
2022/08/09	11	13.36	1	13.30	13.40	10	50,048	0.02%
2022/08/08	1.3	13.38	10	13.25	13.35	-8.7	50,538	-0.02%
2022/08/05	156	13.01	164	13.06	13.35	-8	50,824	-0.02%	大買/大賣/
2022/08/04	3.1	12.77	0	0.00	12.85	3.1	51,344	0.01%
2022/08/03	21.2	12.77	37	12.79	12.85	-15.8	51,628	-0.03%
2022/08/02	6.3	12.86	5	12.90	12.90	1.3	52,319	0.00%
2022/08/01	3.8	13.05	9	13.00	13.05	-5.2	53,286	-0.01%
2022/07/29	8	13.00	19	13.00	12.90	-11	53,744	-0.02%
2022/07/28	21	12.95	5	12.90	12.95	16	53,825	0.03%
2022/07/27	6.2	12.85	0	0.00	12.85	6.2	53,828	0.01%
2022/07/26	3.4	12.96	7	12.85	12.95	-3.6	54,020	-0.01%
2022/07/25	2	12.70	12	12.85	12.85	-10	54,429	-0.02%
2022/07/22	14.1	12.60	14	12.75	12.75	0.1	54,861	0.00%
2022/07/21	15.3	12.55	12	12.70	12.65	3.3	55,525	0.01%
2022/07/20	115.1	12.95	113	13.02	12.75	2.1	55,493	0.00%	大買/大賣/
2022/07/19	15	12.83	0	0.00	12.80	15	55,479	0.03%
2022/07/18	10	12.65	5	12.75	12.70	5	55,457	0.01%
2022/07/15	31.5	12.55	0	0.00	12.50	31.5	55,469	0.06%
2022/07/14	0.4	12.80	0	0.00	12.75	0.4	55,745	0.00%
2022/07/13	126.6	12.75	114	12.75	12.80	12.6	55,895	0.02%	大買/大賣/
2022/07/12	144.3	12.49	100	12.70	12.30	44.3	56,245	0.08%	大買/
2022/07/11	103	12.90	100	12.95	12.80	3	56,183	0.01%	大買/
2022/07/08	23.3	12.95	1	12.90	12.90	22.3	56,933	0.04%
2022/07/07	28	12.90	45	12.96	12.90	-17	56,884	-0.03%
2022/07/06	297.7	13.18	267.4	13.20	12.90	30.3	56,712	0.05%	大買/大賣/
2022/07/05	180	14.30	166	14.30	14.25	14	56,037	0.02%	大買/大賣/
2022/07/04	7.5	14.21	19	14.18	14.20	-11.5	55,263	-0.02%
2022/07/01	64	14.45	22	14.30	14.30	42	56,045	0.07%
2022/06/30	111.1	14.93	115	14.97	14.70	-3.9	56,326	-0.01%	大買/大賣/
2022/06/29	102.1	15.20	100	15.20	15.20	2.1	55,861	0.00%	大買/
2022/06/28	80.1	15.20	83	15.25	15.30	-2.9	57,279	-0.01%
2022/06/27	112.1	15.35	120	15.34	15.25	-7.9	57,834	-0.01%	大買/大賣/
2022/06/24	2	15.15	13	15.16	15.25	-11	57,680	-0.02%
2022/06/23	107	15.14	85	15.15	15.10	22	58,066	0.04%	大買/
2022/06/22	21	15.20	20	15.15	15.10	1	58,007	0.00%
2022/06/21	81	14.95	83	15.00	15.30	-2	57,943	0.00%
2022/06/20	23.1	14.93	21	14.99	14.70	2.1	57,917	0.00%
2022/06/17	19.3	15.09	0	0.00	15.15	19.3	57,370	0.03%
2022/06/16	28	15.52	12	15.25	15.25	16	57,547	0.03%
2022/06/15	24.4	15.54	0	0.00	15.50	24.4	60,394	0.04%
2022/06/14	9	15.44	7	15.59	15.55	2	61,948	0.00%
2022/06/13	38.2	15.40	13	15.49	15.50	25.2	62,344	0.04%
2022/06/10	3.5	15.86	0	0.00	15.85	3.5	62,582	0.01%
2022/06/09	12	16.10	0	0.00	16.00	12	62,879	0.02%
2022/06/08	1	16.00	0	0.00	16.00	1	63,200	0.00%
2022/06/07	3	15.92	11	15.90	15.90	-8	64,557	-0.01%
2022/06/06	3	16.05	2	16.05	16.05	1	65,053	0.00%
2022/06/02	2	15.80	0	0.00	15.80	2	66,395	0.00%
2022/06/01	15.6	16.06	1	15.95	15.95	14.6	69,532	0.02%
2022/05/31	8.1	15.98	5	16.00	16.20	3.1	71,755	0.00%
2022/05/30	2.8	16.11	2.3	16.08	16.15	0.5	70,440	0.00%
2022/05/27	4.2	15.50	2	15.45	15.50	2.2	71,191	0.00%
2022/05/26	4.2	15.21	0	0.00	15.15	4.2	71,903	0.01%
2022/05/25	41	15.27	15.7	15.43	15.20	25.3	72,657	0.03%
2022/05/24	32.2	15.75	1	15.80	15.60	31.2	73,540	0.04%
2022/05/23	22.1	15.71	11	15.88	15.90	11.1	72,906	0.02%
2022/05/20	24.4	15.92	0	0.00	15.90	24.4	73,902	0.03%
2022/05/19	16.1	15.84	0	0.00	15.80	16.1	74,219	0.02%
2022/05/18	22	16.10	1	16.40	16.35	21	74,585	0.03%
2022/05/17	12.3	15.89	0	0.00	15.85	12.3	74,977	0.02%
2022/05/16	40.5	15.73	35	15.76	15.85	5.5	75,317	0.01%
2022/05/13	14	15.96	0	0.00	16.00	14	75,827	0.02%
2022/05/12	24.3	16.04	3	16.00	15.85	21.3	76,243	0.03%
2022/05/11	7.1	16.46	3	16.50	16.40	4.1	75,317	0.01%
2022/05/10	11.5	16.62	0	0.00	16.70	11.5	75,489	0.02%
2022/05/09	19.6	16.91	23	16.96	16.85	-3.5	75,350	0.00%
2022/05/06	17.2	17.30	0	0.00	17.45	17.2	75,578	0.02%
2022/05/04	5	17.66	9	17.66	17.70	-4	77,747	-0.01%
2022/05/03	13.8	17.68	1	17.70	17.70	12.8	78,503	0.02%
2022/04/29	13	17.87	33	17.95	17.95	-20	79,946	-0.03%
2022/04/28	58.4	17.70	3.6	17.67	17.90	54.8	81,077	0.07%
2022/04/27	359.8	17.83	186.3	17.85	17.80	173.5	82,023	0.21%	大買/大賣/鉅額交易
2022/04/26	33	18.21	3.1	18.20	18.20	29.9	82,580	0.04%
2022/04/25	24.2	18.19	5	18.34	18.15	19.2	83,009	0.02%
2022/04/22	3	18.58	0	0.00	18.60	3	84,359	0.00%
2022/04/21	10	18.48	2	18.43	18.40	8	87,723	0.01%
2022/04/20	6.4	18.50	0	0.00	18.75	6.4	89,730	0.01%
2022/04/19	15.1	18.58	52	18.70	18.50	-36.9	92,335	-0.04%
2022/04/18	70.5	18.43	23.7	18.54	18.50	46.7	96,008	0.05%
2022/04/15	11.4	19.01	8	19.04	19.00	3.4	95,286	0.00%
2022/04/14	61.1	19.27	60	19.22	19.20	1.1	95,330	0.00%
2022/04/13	11	19.60	10	19.55	19.65	1	94,847	0.00%
2022/04/12	5	19.53	2	19.55	19.55	3	95,107	0.00%
2022/04/11	100.6	19.83	100	19.90	19.75	0.6	94,877	0.00%
2022/04/08	13	19.68	114.5	19.60	19.80	-101.5	95,305	-0.11%	大賣/鉅額交易
2022/04/07	20.7	19.60	44	19.40	19.30	-23.3	96,001	-0.02%
2022/04/06	7	19.56	33	19.44	19.70	-26	95,900	-0.03%
2022/04/01	20.6	19.22	2	19.15	19.30	18.6	95,306	0.02%
2022/03/31	13	19.32	29	19.29	19.20	-16	94,938	-0.02%
2022/03/30	15.1	19.05	25	19.07	19.05	-9.9	94,025	-0.01%
2022/03/29	33	18.89	2	18.95	18.95	31	94,476	0.03%
2022/03/28	18	18.68	9.1	18.72	18.95	8.9	95,706	0.01%
2022/03/25	12	18.86	0	0.00	18.75	12	96,220	0.01%
2022/03/24	0.1	18.95	8	18.99	19.00	-7.9	97,646	-0.01%
2022/03/23	0.1	19.00	10	18.95	19.00	-9.9	100,697	-0.01%
2022/03/22	18	18.70	0	0.00	18.75	18	100,951	0.02%
2022/03/21	11	18.96	17.1	18.86	18.80	-6.1	100,950	-0.01%
2022/03/18	8	18.74	23	18.96	19.05	-15	100,367	-0.01%
2022/03/17	7	18.55	61	18.60	18.65	-54	97,396	-0.06%
2022/03/16	5	17.75	9	17.81	17.85	-4	96,195	0.00%
2022/03/15	1.5	17.82	21	17.70	17.80	-19.5	95,878	-0.02%
2022/03/14	6.4	17.55	27	17.55	17.55	-20.6	95,870	-0.02%
2022/03/11	6.2	17.47	0.1	17.55	17.50	6.1	96,277	0.01%
2022/03/10	30.2	17.69	9.2	17.72	17.70	21	96,520	0.02%
2022/03/09	103.1	17.10	88	17.14	17.05	15.1	95,926	0.02%	大買/
2022/03/08	53	17.03	32	17.14	16.95	21	95,709	0.02%
2022/03/07	148.4	16.98	88.1	17.00	17.05	60.3	94,838	0.06%	大買/
2022/03/04	72.6	18.02	3	18.02	17.90	69.6	92,986	0.07%
2022/03/03	19	18.46	0	0.00	18.45	19	91,649	0.02%
2022/03/02	40.6	18.37	0.6	18.35	18.40	40	92,395	0.04%
2022/03/01	11.9	18.70	14	18.75	18.75	-2.1	91,081	0.00%
2022/02/25	32	18.86	10	18.70	18.95	22	90,730	0.02%
2022/02/24	39.8	18.94	38	18.95	18.85	1.8	90,257	0.00%
2022/02/23	23	19.32	0	0.00	19.35	23	88,904	0.03%
2022/02/22	25	19.28	7	19.10	19.40	18	90,191	0.02%
2022/02/21	9.3	19.47	18	19.53	19.60	-8.7	91,665	-0.01%
2022/02/18	2	19.50	3	19.55	19.50	-1	96,169	0.00%
2022/02/17	14	19.41	1	19.50	19.35	13	96,496	0.01%
2022/02/16	17	19.34	8	19.31	19.30	9	97,777	0.01%
2022/02/15	12.3	19.28	9	19.36	19.15	3.3	100,508	0.00%
2022/02/14	5.3	19.15	2	19.20	19.20	3.3	100,398	0.00%
2022/02/11	4.3	19.28	4	19.26	19.30	0.3	99,506	0.00%
2022/02/10	40.1	19.22	9	19.10	19.30	31.1	99,021	0.03%
2022/02/09	83	19.25	95	19.26	19.30	-12	98,611	-0.01%
2022/02/08	1	19.15	159	19.20	19.25	-158	98,050	-0.16%	大賣/鉅額交易
2022/02/07	249.8	18.95	122	18.95	19.10	127.8	96,860	0.13%	大買/大賣/鉅額交易
2022/01/26	17.4	18.26	11	18.20	18.20	6.4	94,430	0.01%
2022/01/25	21	18.13	28	18.11	18.20	-7	93,985	-0.01%
2022/01/24	21	18.06	20.6	18.28	18.45	0.4	93,199	0.00%
2022/01/21	86.1	18.40	15	18.37	18.40	71.1	91,776	0.08%
2022/01/20	22	18.59	25	18.57	18.75	-3	90,155	0.00%
2022/01/19	41.2	19.06	33	18.93	18.85	8.2	88,874	0.01%
2022/01/18	22.2	18.99	15	19.05	19.10	7.2	87,706	0.01%
2022/01/17	87.7	18.81	94	18.95	18.90	-6.3	86,585	-0.01%
2022/01/14	131.3	18.82	52.2	18.92	18.85	79.1	84,692	0.09%	大買/
2022/01/13	19.3	18.39	48	18.58	18.65	-28.7	81,356	-0.04%
2022/01/12	38	18.44	57.4	18.44	18.45	-19.4	79,413	-0.02%
2022/01/11	174.2	17.64	64	17.85	18.25	110.2	76,726	0.14%	大買/鉅額交易
2022/01/10	1.3	17.26	6	17.30	17.35	-4.7	73,683	-0.01%
2022/01/07	10	17.29	22	17.30	17.30	-12	73,695	-0.02%
2022/01/06	0	0.00	1	17.20	17.25	-1	73,345	0.00%
2022/01/05	10	17.30	15	17.22	17.20	-5	73,189	-0.01%
2022/01/04	17.1	17.07	2	17.10	17.10	15.1	73,110	0.02%
2022/01/03	23.5	17.20	2	17.40	17.15	21.5	72,981	0.03%
2021/12/30	32.1	17.49	91	17.49	17.50	-58.9	71,626	-0.08%
2021/12/29	29.2	17.44	19	17.43	17.60	10.2	70,492	0.01%
2021/12/28	4	17.03	29	17.03	17.10	-25	69,355	-0.04%
2021/12/27	7.5	16.87	0	0.00	16.90	7.5	68,922	0.01%
2021/12/24	15	16.85	12	16.89	16.85	3	69,645	0.00%
2021/12/23	11.3	16.64	2	16.70	16.70	9.3	69,265	0.01%
2021/12/22	17	16.54	6	16.52	16.65	11	68,755	0.02%
2021/12/21	94.1	16.60	96	16.52	16.60	-1.9	67,626	0.00%
2021/12/20	110	16.77	84	16.90	16.55	26	67,018	0.04%	大買/
2021/12/17	142	16.83	113	16.85	16.85	29	65,735	0.04%	大買/大賣/
2021/12/16	18.2	16.46	3	16.57	16.50	15.2	62,859	0.02%
2021/12/15	10	16.54	0	0.00	16.55	10	63,353	0.02%
2021/12/14	87.3	16.50	130	16.50	16.60	-42.7	64,095	-0.07%	大賣/
2021/12/13	7.4	16.71	2	16.60	16.65	5.4	65,341	0.01%
2021/12/10	89.1	16.74	80	16.70	16.60	9.1	65,336	0.01%
2021/12/09	17	16.53	10	16.57	16.65	7	66,257	0.01%
2021/12/08	3	16.57	4	16.59	16.50	-1	66,982	0.00%
2021/12/07	57.5	16.41	26.1	16.71	16.70	31.4	66,222	0.05%
2021/12/06	17.3	16.47	0	0.00	16.45	17.3	65,707	0.03%
2021/12/03	27	16.44	51	16.41	16.35	-24	65,448	-0.04%
2021/12/02	9	16.11	31	16.12	16.15	-22	65,049	-0.03%
2021/12/01	21.2	16.16	0	0.00	16.25	21.2	64,906	0.03%
2021/11/30	56.1	16.18	0	0.00	16.40	56.1	64,479	0.09%
2021/11/29	27.4	16.11	11	16.08	16.20	16.4	64,003	0.03%
2021/11/26	53.4	16.50	6	16.57	16.35	47.4	63,263	0.07%
2021/11/25	12.7	16.68	6	16.70	16.80	6.7	62,823	0.01%
2021/11/24	51.1	16.87	20	16.78	16.80	31.1	63,421	0.05%
2021/11/23	162	16.74	2	16.90	16.80	160	62,961	0.25%	大買/鉅額交易
2021/11/22	39	16.69	4	16.67	16.70	35	62,204	0.06%
2021/11/19	44.6	16.84	16.4	16.87	16.85	28.2	61,861	0.05%
2021/11/18	30	17.14	23	17.15	17.10	7	60,633	0.01%
2021/11/17	115.3	16.77	47.6	16.70	16.95	67.7	58,267	0.12%	大買/
2021/11/16	97	15.41	108	15.44	15.65	-11	54,411	-0.02%	大賣/
2021/11/15	22.8	15.62	12	15.80	15.60	10.8	54,942	0.02%
2021/11/12	35	15.32	62	15.07	15.30	-27	53,620	-0.05%
2021/11/11	6.3	14.50	12	14.49	14.50	-5.8	51,294	-0.01%
2021/11/10	5.1	14.27	4	14.30	14.35	1.1	53,352	0.00%
2021/11/09	0	0.00	12.3	14.30	14.30	-12.3	56,846	-0.02%
2021/11/08	1	14.15	1	14.20	14.30	0	57,001	0.00%
2021/11/05	0.5	14.19	1	14.15	14.15	-0.5	58,065	0.00%
2021/11/04	7	14.16	0	0.00	14.15	7	59,407	0.01%
2021/11/03	1	14.15	0	0.00	14.15	1	60,455	0.00%
2021/11/02	9	14.13	2.3	14.10	14.15	6.7	61,236	0.01%
2021/11/01	23.3	14.14	3	14.15	14.10	20.3	61,653	0.03%
2021/10/29	7	14.21	0	0.00	14.20	7	61,686	0.01%
2021/10/27	10	14.28	0	0.00	14.30	10	61,901	0.02%
2021/10/26	4	14.23	1	14.30	14.30	3	62,189	0.00%
2021/10/22	83	14.15	80	14.15	14.15	3	63,530	0.00%
2021/10/21	1	14.15	2	14.20	14.15	-1	64,559	0.00%
2021/10/20	8	14.14	0	0.00	14.15	8	64,956	0.01%
2021/10/19	2.4	14.21	1	14.30	14.25	1.4	65,046	0.00%
2021/10/18	12.1	14.20	4	14.18	14.20	8.1	65,164	0.01%
2021/10/15	1.2	14.10	66	14.10	14.10	-64.8	65,357	-0.10%
2021/10/14	164.4	14.07	161.1	14.05	14.00	3.3	66,634	0.00%	大買/大賣/
2021/10/13	7	14.10	4	14.10	14.10	3	68,350	0.00%
2021/10/12	1.4	14.09	2	14.18	14.20	-0.6	70,419	0.00%
2021/10/08	8	14.18	0	0.00	14.15	8	70,965	0.01%
2021/10/07	2	14.15	3	14.15	14.10	-1	71,561	0.00%
2021/10/06	3	13.90	0	0.00	14.00	3	72,631	0.00%
2021/10/05	21.4	13.95	55.1	13.85	13.95	-33.7	73,764	-0.05%
2021/10/04	81	13.95	81	14.00	13.90	0	74,530	0.00%
2021/10/01	9.2	13.96	0	0.00	14.00	9.2	76,499	0.01%
2021/09/30	1.1	14.01	0	0.00	14.20	1.1	76,853	0.00%
2021/09/29	2	14.05	10	14.06	14.05	-8	77,139	-0.01%
2021/09/28	9.1	14.13	20	14.20	14.20	-11	77,236	-0.01%
2021/09/24	9	14.04	0	0.00	14.10	9	77,668	0.01%
2021/09/23	82	14.15	80	14.20	14.10	2	77,779	0.00%
2021/09/22	129.6	13.84	101	13.90	14.10	28.6	78,426	0.04%	大買/大賣/
2021/09/17	17	14.41	0	0.00	14.25	17	78,310	0.02%
2021/09/16	89	14.54	76	14.50	14.50	13	77,892	0.02%
2021/09/15	93.2	14.26	94	14.26	14.35	-0.8	76,980	0.00%
2021/09/14	52.4	14.30	61	14.24	14.30	-8.7	78,401	-0.01%
2021/09/13	84.3	14.00	84	14.05	14.10	0.3	80,629	0.00%
2021/09/10	0.1	13.90	0	0.00	13.90	0.1	80,610	0.00%
2021/09/09	4	13.71	5	13.80	13.80	-1	81,822	0.00%
2021/09/08	0.1	13.80	11	13.75	13.75	-11	81,808	-0.01%
2021/09/07	0	13.85	0	0.00	13.85	0	81,940	0.00%
2021/09/06	2.4	13.83	3	13.85	13.80	-0.6	81,919	0.00%
2021/09/03	11	13.90	0	0.00	13.95	11	81,961	0.01%
2021/09/02	5	13.88	1	13.85	13.75	4	82,377	0.00%
2021/09/01	4.2	14.09	1	14.10	14.10	3.2	81,731	0.00%
2021/08/31	10.1	14.19	0	0.00	14.20	10.1	81,436	0.01%
2021/08/30	5.9	14.05	4	14.04	14.20	1.9	81,177	0.00%
2021/08/27	4	13.80	1	13.80	13.80	3	80,857	0.00%
2021/08/26	1	13.60	0	0.00	13.65	1	80,751	0.00%
2021/08/25	0.2	13.60	2.2	13.55	13.65	-2	81,508	0.00%
2021/08/24	2.1	13.30	2	13.40	13.40	0.1	81,434	0.00%
2021/08/23	0	0.00	2	13.30	13.35	-2	82,123	0.00%
2021/08/20	9.5	13.07	1.5	12.98	13.15	8	82,382	0.01%
2021/08/19	114.3	13.44	100.5	13.45	13.20	13.8	82,509	0.02%	大買/
2021/08/18	5.2	13.55	0	0.00	13.60	5.2	81,570	0.01%
2021/08/17	18.3	13.56	11	13.52	13.65	7.3	81,339	0.01%
2021/08/16	62	13.83	2	13.70	13.70	60	80,832	0.07%
2021/08/13	28	14.21	14	14.37	14.30	14	78,735	0.02%
2021/08/12	7	13.85	1	13.85	13.85	6	76,171	0.01%
2021/08/11	27.3	13.89	2	13.85	13.90	25.3	77,421	0.03%
2021/08/10	8.3	13.68	0	0.00	13.85	8.3	79,013	0.01%
2021/08/09	53.2	14.15	7	14.13	14.15	46.2	81,499	0.06%
2021/08/06	0	14.25	1	14.30	14.25	-1	82,427	0.00%
2021/08/05	4.3	14.27	0	0.00	14.25	4.3	84,791	0.01%
2021/08/04	0	0.00	1	14.20	14.25	-1	90,808	0.00%
2021/08/03	2	14.13	31	14.15	14.20	-29	95,849	-0.03%
2021/08/02	19.2	14.06	1	14.15	14.20	18.2	98,894	0.02%
2021/07/30	4	14.13	0	0.00	14.10	4	99,430	0.00%
2021/07/29	13.2	14.01	0	0.00	14.10	13.2	100,379	0.01%
2021/07/28	211.2	13.75	212	13.79	13.85	-0.8	102,409	0.00%	大買/大賣/
2021/07/27	118.3	14.05	100	14.05	13.95	18.3	106,150	0.02%	大買/
2021/07/26	7	14.35	24.2	14.45	14.25	-17.2	107,347	-0.02%
2021/07/23	4	14.30	0	0.00	14.40	4	109,081	0.00%
2021/07/22	0	0.00	30	14.15	14.20	-30	111,678	-0.03%
2021/07/21	10.3	14.06	7.4	14.22	14.10	2.9	114,878	0.00%
2021/07/20	157.3	14.08	156	14.16	14.15	1.3	120,639	0.00%	大買/大賣/
2021/07/19	35	14.68	30	14.44	14.45	5	121,839	0.00%
2021/07/16	131.5	14.37	127	14.34	14.70	4.5	123,822	0.00%	大買/大賣/
2021/07/15	19	14.05	2	14.13	14.20	17	122,551	0.01%
2021/07/14	104	13.80	102	13.85	13.95	2	122,986	0.00%	大買/大賣/
2021/07/13	104	13.90	101	14.00	13.80	3	124,648	0.00%	大買/大賣/
2021/07/12	2.1	14.02	8.2	13.98	13.95	-6.1	124,581	0.00%
2021/07/09	121	13.78	106	13.80	13.70	15	124,502	0.01%	大買/大賣/
2021/07/08	6	13.82	10.2	13.77	13.95	-4.2	124,941	0.00%
2021/07/07	102	13.40	110	13.45	13.50	-8	124,426	-0.01%	大買/大賣/
2021/07/06	102	13.30	115	13.30	13.30	-13	126,833	-0.01%	大買/大賣/
2021/07/05	104.4	13.25	100	13.20	13.25	4.4	126,659	0.00%	大買/
2021/07/02	0	13.05	12	13.05	13.15	-12	126,296	-0.01%
2021/07/01	9.7	13.06	7.3	13.09	13.05	2.4	126,328	0.00%
2021/06/30	96	13.10	136	13.14	13.15	-40	126,167	-0.03%	大賣/
2021/06/28	100	13.05	112	13.11	13.20	-12	125,824	-0.01%	大賣/
2021/06/24	0.1	12.85	0	0.00	12.80	0.1	125,396	0.00%
2021/06/23	110	12.85	101	12.95	12.85	9	126,305	0.01%	大買/大賣/
2021/06/22	10	12.85	59	12.59	12.65	-49	126,230	-0.04%
2021/06/21	2	12.15	1	12.20	12.15	1	123,178	0.00%
2021/06/18	0.2	12.40	0	0.00	12.25	0.2	122,899	0.00%
2021/06/17	0	12.45	0	0.00	12.45	0	122,509	0.00%
2021/06/16	1.1	12.30	2	12.33	12.35	-0.9	124,544	0.00%
2021/06/15	0	0.00	5	12.35	12.40	-5	124,700	0.00%
2021/06/11	3	12.47	1	12.50	12.50	2	124,890	0.00%
2021/06/10	0.2	12.45	1	12.40	12.45	-0.8	125,395	0.00%
2021/06/09	3	12.40	0	0.00	12.45	3	126,284	0.00%
2021/06/08	0	12.55	22	12.55	12.55	-22	126,469	-0.02%
2021/06/07	3.4	12.50	0	0.00	12.50	3.4	128,135	0.00%
2021/06/04	2	12.58	0	0.00	12.65	2	128,650	0.00%
2021/06/03	51	12.85	71	12.70	12.70	-20	129,597	-0.02%
2021/06/02	56	12.65	53	12.75	12.75	3	130,004	0.00%
2021/06/01	6.2	12.50	11	12.55	12.60	-4.8	129,273	0.00%
2021/05/31	85	12.26	111	12.37	12.45	-26	129,332	-0.02%	大賣/
2021/05/28	86	12.25	89	12.30	12.30	-3	128,901	0.00%
2021/05/27	82.1	12.05	100	12.09	12.10	-17.9	128,298	-0.01%
2021/05/26	160	12.25	161	12.18	12.20	-1	128,177	0.00%	大買/大賣/
2021/05/25	9	12.15	8	12.12	12.10	1	128,520	0.00%
2021/05/24	0	0.00	1	12.00	12.05	-1	128,334	0.00%
2021/05/21	100	12.05	81	12.10	12.05	19	128,303	0.01%
2021/05/20	6.2	11.76	0	0.00	11.85	6.2	127,584	0.00%
2021/05/19	16	11.96	2	11.95	11.95	14	126,812	0.01%
2021/05/18	89	11.98	69	11.98	12.10	20	125,810	0.02%
2021/05/17	236.3	11.57	245	11.57	11.20	-8.7	123,704	-0.01%	大買/大賣/
2021/05/14	104.5	12.10	163	12.10	12.10	-58.5	119,729	-0.05%	大買/大賣/
2021/05/13	351	12.14	345.8	12.15	12.10	5.2	117,481	0.00%	大買/大賣/
2021/05/12	151	12.83	151	12.74	12.40	0	114,416	0.00%	大買/大賣/
2021/05/11	271	13.33	306.5	13.28	13.00	-35.5	108,102	-0.03%	大買/大賣/
2021/05/10	213.1	13.26	221.1	13.27	13.35	-8	102,931	-0.01%	大買/大賣/
2021/05/07	13	12.79	31	12.73	12.85	-18	100,112	-0.02%
2021/05/06	10	12.75	5.5	12.60	12.75	4.5	99,754	0.00%
2021/05/05	82.4	12.58	10	12.61	12.60	72.4	98,452	0.07%
2021/05/04	55.5	12.36	47	12.24	12.35	8.5	96,151	0.01%
2021/05/03	90.2	13.07	30.4	13.18	13.00	59.8	91,250	0.07%
2021/04/29	40	12.96	35	13.11	13.05	5	89,321	0.01%
2021/04/28	81	13.12	24	13.16	13.15	57	86,923	0.07%
2021/04/27	47	13.34	26	13.39	13.45	21	84,339	0.02%
2021/04/26	136	13.12	213.5	13.09	13.50	-77.5	80,862	-0.10%	大買/大賣/
2021/04/23	83	11.95	156.1	12.15	12.30	-73.1	74,293	-0.10%	大賣/
2021/04/22	112	12.04	66.1	11.86	11.85	45.9	72,104	0.06%	大買/
2021/04/21	15	11.70	6	11.74	11.75	9	68,469	0.01%
2021/04/20	5	11.82	7.2	11.78	11.80	-2.2	68,119	0.00%
2021/04/19	19	11.73	13	11.76	11.80	6	67,727	0.01%
2021/04/16	3.1	11.22	3	11.27	11.25	0.1	67,623	0.00%
2021/04/15	6	11.19	0	0.00	11.25	6	67,182	0.01%
2021/04/14	7.2	11.03	1	11.10	11.05	6.2	66,270	0.01%
2021/04/13	35	11.13	2	11.10	11.05	33	65,355	0.05%
2021/04/12	85.3	10.95	146	10.99	11.15	-60.7	63,818	-0.10%	大賣/
2021/04/09	3.1	10.37	10	10.39	10.40	-6.9	60,551	-0.01%
2021/04/08	0.2	10.40	2	10.40	10.40	-1.8	60,532	0.00%
2021/04/07	2	10.40	0	0.00	10.45	2	61,313	0.00%
2021/04/06	4.5	10.47	10	10.50	10.45	-5.5	61,136	-0.01%
2021/04/01	0.3	10.45	1	10.50	10.50	-0.7	60,829	0.00%
2021/03/31	1	10.45	21	10.40	10.50	-20	60,761	-0.03%
2021/03/30	0.1	10.45	10	10.40	10.40	-9.9	61,195	-0.02%
2021/03/29	4.1	10.48	1	10.50	10.50	3.1	61,482	0.01%
2021/03/26	37.4	10.61	53	10.60	10.50	-15.6	62,181	-0.03%
2021/03/25	96	10.37	57.2	10.44	10.50	38.8	62,038	0.06%
2021/03/24	4	10.15	15.3	10.18	10.20	-11.3	62,349	-0.02%
2021/03/23	1	10.25	3	10.25	10.20	-2	62,367	0.00%
2021/03/22	1	10.10	20	10.13	10.15	-19	62,486	-0.03%
2021/03/19	28	10.05	13	10.13	10.00	15	62,256	0.02%
2021/03/18	1	10.00	12	10.10	10.00	-11	60,575	-0.02%
2021/03/17	38	10.04	5	10.05	10.05	33	60,896	0.05%
2021/03/16	8.1	10.09	13	10.13	10.10	-4.9	60,755	-0.01%
2021/03/15	8	10.00	24	10.04	10.10	-16	60,452	-0.03%
2021/03/12	4	9.83	1	9.88	9.87	3	59,766	0.01%
2021/03/11	122	9.93	113	9.96	9.83	9	60,524	0.01%	大買/大賣/
2021/03/10	25.1	9.79	60	9.80	9.80	-34.9	59,580	-0.06%
2021/03/09	17	9.70	12	9.64	9.70	5	58,773	0.01%
2021/03/08	7.2	9.47	0	0.00	9.46	7.2	57,704	0.01%
2021/03/05	3	9.41	8	9.46	9.44	-5	57,289	-0.01%
2021/03/04	6	9.35	3	9.43	9.45	3	58,862	0.01%
2021/03/03	2	9.39	26	9.40	9.42	-24	58,451	-0.04%
2021/03/02	1	9.32	0	0.00	9.28	1	57,903	0.00%
2021/02/26	69	9.36	57	9.45	9.30	12	57,908	0.02%
2021/02/25	1	9.38	11	9.46	9.55	-10	56,837	-0.02%
2021/02/24	5	9.38	3	9.33	9.31	2	55,825	0.00%
2021/02/23	1	9.25	4	9.25	9.29	-3	55,424	-0.01%
2021/02/22	1	9.24	0	0.00	9.20	1	54,947	0.00%
2021/02/19	1	9.20	0	0.00	9.20	1	54,816	0.00%
2021/02/18	0	0.00	4	9.26	9.25	-4	54,667	-0.01%
2021/02/17	14	9.18	33.6	9.18	9.19	-19.6	54,240	-0.04%
2021/02/05	26.5	9.05	0	0.00	9.06	26.5	53,406	0.05%
2021/02/04	0	0.00	40	9.05	9.03	-40	53,389	-0.07%
2021/02/03	2	9.02	0	0.00	9.05	2	53,773	0.00%
2021/02/01	10	8.93	0	0.00	8.93	10	53,717	0.02%
2021/01/29	17	8.95	15	8.98	8.92	2	53,647	0.00%
2021/01/28	64	8.95	0	0.00	8.94	64	53,137	0.12%
2021/01/27	3	9.06	0	0.00	9.01	3	52,475	0.01%
2021/01/26	0	0.00	3	9.05	9.04	-3	52,234	-0.01%
2021/01/25	0	9.07	0	0.00	9.08	0	51,945	0.00%
2021/01/22	13	9.06	0	0.00	9.04	13	51,816	0.03%
2021/01/21	2	9.16	0	0.00	9.06	2	51,422	0.00%
2021/01/20	22.1	9.13	0	0.00	9.06	22.1	51,121	0.04%
2021/01/19	0	0.00	30	9.23	9.31	-30	50,347	-0.06%
2021/01/18	8.1	9.17	200	9.18	9.25	-191.9	50,015	-0.38%	大賣/鉅額交易
2021/01/15	7.2	9.33	23	9.36	9.28	-15.8	49,517	-0.03%
2021/01/14	10.1	9.45	0	0.00	9.46	10.1	49,113	0.02%
2021/01/13	10.3	9.53	1	9.56	9.51	9.3	48,581	0.02%
2021/01/12	46.4	9.51	1	9.43	9.47	45.4	47,754	0.10%
2021/01/11	6	9.81	34	9.69	9.71	-28	46,504	-0.06%
2021/01/08	11.3	9.39	14	9.39	9.41	-2.7	44,014	-0.01%
2021/01/07	2	9.29	40	9.34	9.29	-38	43,079	-0.09%
2021/01/06	10.6	9.35	8	9.32	9.28	2.6	42,418	0.01%
2021/01/05	1.1	9.21	3	9.21	9.24	-1.9	41,546	0.00%
2021/01/04	0.3	9.25	53	9.23	9.24	-52.7	41,129	-0.13%
2020/12/31	25.3	9.30	20	9.33	9.30	5.3	40,631	0.01%
2020/12/30	61.5	9.34	6	9.35	9.38	55.5	39,974	0.14%
2020/12/29	2.1	9.19	2	9.20	9.18	0.1	38,800	0.00%
2020/12/28	13.3	9.17	0	0.00	9.17	13.3	38,423	0.03%
2020/12/25	6.5	9.23	38	9.26	9.20	-31.5	38,192	-0.08%
2020/12/24	0.1	9.15	23	9.17	9.22	-22.9	37,695	-0.06%
2020/12/23	11.1	9.05	31	9.04	9.19	-19.9	36,409	-0.05%
2020/12/22	22.3	9.12	6	9.11	9.05	16.3	35,227	0.05%
2020/12/21	3	9.07	0	0.00	9.11	3	34,095	0.01%
2020/12/18	7	9.09	1	9.18	9.04	6	32,588	0.02%
2020/12/17	4	9.09	12	9.10	9.15	-8	30,533	-0.03%
2020/12/16	1	9.09	2	9.12	9.10	-1	29,857	0.00%
2020/12/15	0	0.00	5	8.96	8.94	-5	29,180	-0.02%
2020/12/14	0	0.00	20	9.07	9.06	-20	28,503	-0.07%
2020/12/11	55	9.03	4	9.04	9.07	51	27,831	0.18%
2020/12/10	19	8.93	0	0.00	8.96	19	26,740	0.07%
2020/12/09	2	8.91	0	0.00	8.90	2	26,316	0.01%
2020/12/08	10.2	8.95	0	0.00	8.95	10.2	25,947	0.04%
2020/12/07	34	9.11	10.7	9.14	9.13	23.3	25,171	0.09%
2020/12/04	5	8.98	23	8.99	9.00	-18	23,819	-0.08%
2020/12/03	2	8.92	10	8.92	8.92	-8	22,879	-0.03%
2020/12/02	0	0.00	19	8.90	8.93	-19	22,440	-0.08%
2020/12/01	6	8.83	0	0.00	8.88	6	21,754	0.03%
2020/11/30	29.3	8.86	14	8.86	8.92	15.3	21,563	0.07%
2020/11/27	0.1	8.71	0	0.00	8.74	0.1	19,732	0.00%
2020/11/26	0.1	8.68	0	0.00	8.71	0.1	19,422	0.00%
2020/11/25	5.1	8.73	0	0.00	8.68	5.1	19,619	0.03%
2020/11/24	3.2	8.66	4	8.65	8.69	-0.8	19,222	0.00%
2020/11/23	10.1	8.64	0	0.00	8.68	10.1	19,056	0.05%
2020/11/20	10	8.64	0	0.00	8.64	10	18,889	0.05%
2020/11/19	2.1	8.69	0	0.00	8.69	2.1	18,794	0.01%
2020/11/18	1.1	8.69	0	0.00	8.72	1.1	18,609	0.01%
2020/11/17	1.1	8.66	0	0.00	8.66	1.1	18,466	0.01%
2020/11/16	1.2	8.66	2	8.68	8.68	-0.8	18,839	0.00%
2020/11/13	2.1	8.62	0	0.00	8.64	2.1	18,914	0.01%
2020/11/12	0	0.00	1	8.70	8.69	-1	18,904	-0.01%
2020/11/11	2	8.79	1	8.78	8.79	1	18,722	0.01%
2020/11/10	1.1	8.70	105	8.69	8.67	-103.9	18,183	-0.57%	大賣/鉅額交易
2020/11/09	1.4	8.60	7	8.62	8.62	-5.6	17,793	-0.03%
2020/11/06	0.1	8.53	0	0.00	8.58	0.1	17,608	0.00%
2020/11/05	0.1	8.55	3	8.57	8.52	-2.9	17,546	-0.02%
2020/11/04	0.1	8.52	0	0.00	8.49	0.1	17,619	0.00%
2020/11/03	0	0.00	1	8.51	8.53	-1	17,807	-0.01%
2020/11/02	4	8.44	1.1	8.43	8.46	2.9	17,998	0.02%
2020/10/30	7	8.40	0	0.00	8.38	7	18,094	0.04%
2020/10/29	1	8.43	0	0.00	8.44	1	17,946	0.01%
2020/10/28	2	8.49	0	0.00	8.50	2	17,975	0.01%
2020/10/27	3	8.50	0	0.00	8.52	3	18,143	0.02%
2020/10/26	0	0.00	2	8.53	8.53	-2	18,447	-0.01%
2020/10/22	0	0.00	1	8.51	8.44	-1	18,859	-0.01%
2020/10/20	1	8.47	2	8.47	8.49	-1	19,061	-0.01%
2020/10/19	0	0.00	2	8.52	8.50	-2	19,162	-0.01%
2020/10/16	1	8.45	0	0.00	8.42	1	19,418	0.01%
2020/10/15	2	8.43	0	0.00	8.42	2	19,745	0.01%
2020/10/14	101	8.51	0	0.00	8.47	101	19,782	0.51%	大買/鉅額交易
2020/10/12	0	8.56	2	8.60	8.55	-2	20,127	-0.01%
2020/10/08	0.3	8.59	0	0.00	8.60	0.3	20,342	0.00%
2020/10/06	0	0.00	10	8.55	8.61	-10	20,790	-0.05%
2020/09/30	0	0.00	2	8.55	8.51	-2	21,654	-0.01%
2020/09/29	0	0.00	6	8.50	8.51	-6	21,984	-0.03%
2020/09/28	7	8.38	8	8.39	8.41	-1	22,689	0.00%
2020/09/25	3	8.29	4	8.31	8.33	-1	24,011	0.00%
2020/09/24	15	8.29	0	0.00	8.21	15	25,377	0.06%
2020/09/23	3	8.41	0	0.00	8.46	3	25,610	0.01%
2020/09/22	6	8.51	0	0.00	8.50	6	26,012	0.02%
2020/09/18	4	8.69	5	8.72	8.65	-1	26,412	0.00%
2020/09/17	2	8.71	0	0.00	8.70	2	26,146	0.01%
2020/09/15	2	8.73	0	0.00	8.75	2	26,226	0.01%
2020/09/14	0	0.00	2	8.75	8.77	-2	26,778	-0.01%
2020/09/11	0	0.00	2	8.74	8.77	-2	26,860	-0.01%
2020/09/09	5	8.56	2	8.52	8.60	3	26,769	0.01%
2020/09/08	3.2	8.66	0	0.00	8.66	3.2	27,064	0.01%
2020/09/07	1.6	8.61	0	0.00	8.62	1.6	27,362	0.01%
2020/09/03	2	8.62	0	0.00	8.59	2	27,964	0.01%
2020/09/01	10	8.60	0	0.00	8.60	10	28,084	0.04%
2020/08/31	0	0.00	36	8.67	8.54	-36	28,148	-0.13%
2020/08/27	1	8.53	0	0.00	8.57	1	28,494	0.00%
2020/08/24	2	8.54	3.2	8.53	8.53	-1.2	29,425	0.00%
2020/08/21	1	8.49	0	0.00	8.56	1	29,646	0.00%
2020/08/20	3	8.44	7	8.63	8.41	-4	29,657	-0.01%
2020/08/19	1	8.68	5	8.69	8.65	-4	29,248	-0.01%
2020/08/18	5	8.67	1	8.70	8.67	4	29,074	0.01%
2020/08/17	0	0.00	4	8.70	8.70	-4	29,196	-0.01%
2020/08/14	1	8.65	0	0.00	8.66	1	29,191	0.00%
2020/08/11	0	8.70	2	8.71	8.68	-2	29,567	-0.01%
2020/08/10	0.2	8.72	2	8.72	8.72	-1.8	29,663	-0.01%
2020/08/07	1	8.69	0	0.00	8.66	1	29,659	0.00%
2020/08/06	0	8.71	0	0.00	8.71	0	29,540	0.00%
2020/08/05	0.6	8.63	0	0.00	8.63	0.6	29,537	0.00%
2020/08/04	2	8.57	0	0.00	8.58	2	29,689	0.01%
2020/08/03	4	8.58	2	8.53	8.53	2	29,707	0.01%
2020/07/31	3	8.64	0	0.00	8.64	3	29,568	0.01%
2020/07/30	1	8.64	0	0.00	8.66	1	29,583	0.00%
2020/07/28	3	8.59	1	8.62	8.59	2	29,815	0.01%
2020/07/24	7	8.75	0	0.00	8.75	7	30,314	0.02%
2020/07/22	1	8.86	0	0.00	8.90	1	30,663	0.00%
2020/07/21	1	8.87	3	8.92	8.85	-2	30,465	-0.01%
2020/07/20	0	0.00	1	8.92	8.94	-1	30,241	0.00%
2020/07/17	1	8.91	0	0.00	8.91	1	30,297	0.00%
2020/07/15	0	0.00	1	8.92	8.86	-1	30,708	0.00%
2020/07/14	16	8.88	0	0.00	8.88	16	30,875	0.05%
2020/07/13	2	8.77	3	8.76	8.81	-1	31,115	0.00%
2020/07/10	11	8.75	3	8.80	8.75	8	31,523	0.03%
2020/07/09	63	8.86	0	0.00	8.83	63	31,610	0.20%
2020/07/08	5.2	8.91	0	0.00	8.92	5.2	31,802	0.02%
2020/07/07	10	8.93	0	0.00	8.94	10	31,687	0.03%
2020/07/06	10.6	9.03	120	9.02	9.04	-109.5	31,066	-0.35%	大賣/鉅額交易
2020/07/03	29	9.47	5	9.47	9.47	24	29,825	0.08%
2020/07/02	5	9.47	5	9.47	9.48	0	28,526	0.00%
2020/07/01	15	9.46	10	9.48	9.48	5	28,038	0.02%
2020/06/30	0	0.00	5	9.44	9.46	-5	27,582	-0.02%
2020/06/24	0.5	9.34	2	9.38	9.34	-1.5	27,915	-0.01%
2020/06/23	5	9.33	0	0.00	9.33	5	28,234	0.02%
2020/06/22	4	9.31	0	0.00	9.32	4	28,295	0.01%
2020/06/19	0	0.00	50	9.34	9.26	-50	28,847	-0.17%
2020/06/18	4.1	9.38	40	9.33	9.40	-35.9	28,729	-0.13%
2020/06/17	1	9.39	4	9.39	9.40	-3	28,912	-0.01%
2020/06/16	103	9.38	4	9.38	9.39	99	29,766	0.33%	大買/
2020/06/15	7	9.17	7	9.37	9.27	0	31,261	0.00%
2020/06/12	2	9.05	5	9.04	9.16	-3	31,650	-0.01%
2020/06/11	8	9.27	31	9.36	9.20	-23	32,027	-0.07%
2020/06/09	0	9.46	118	9.48	9.48	-118	33,030	-0.36%	大賣/鉅額交易
2020/06/08	3.2	9.44	92	9.49	9.49	-88.8	33,656	-0.26%
2020/06/05	1.5	9.34	19	9.38	9.40	-17.5	33,743	-0.05%
2020/06/04	0	0.00	19	9.32	9.36	-19	34,278	-0.06%
2020/06/03	2	9.30	14	9.31	9.30	-12	34,614	-0.03%
2020/06/02	0	0.00	9	9.16	9.14	-9	34,369	-0.03%
2020/06/01	2	9.10	7	9.14	9.11	-5	34,332	-0.01%
2020/05/27	31	9.07	1	9.06	9.07	30	33,948	0.09%
2020/05/26	54	9.04	0	0.00	9.02	54	34,214	0.16%
2020/05/25	3.6	8.94	0	0.00	8.97	3.6	34,322	0.01%
2020/05/22	9	8.96	13	8.94	8.93	-4	34,457	-0.01%
2020/05/21	0	0.00	8	9.03	9.01	-8	34,522	-0.02%
2020/05/19	22	9.02	0	0.00	9.00	22	34,542	0.06%
2020/05/18	2	8.95	0	0.00	8.95	2	34,373	0.01%
2020/05/15	5	8.99	125	9.00	8.95	-120	34,217	-0.35%	大賣/鉅額交易
2020/05/14	2	9.01	0	0.00	8.99	2	34,006	0.01%
2020/05/13	0	0.00	1	9.02	9.04	-1	33,834	0.00%
2020/05/12	0	0.00	1	9.08	9.04	-1	33,932	0.00%
2020/05/11	1	9.10	4	9.13	9.10	-3	33,846	-0.01%
2020/05/08	1.2	8.98	0	0.00	8.98	1.2	33,671	0.00%
2020/05/06	0	8.92	0	0.00	8.90	0	33,670	0.00%
2020/05/05	7.6	8.98	0	0.00	8.92	7.6	33,636	0.02%
2020/05/04	3	8.70	1	8.93	8.93	2	33,672	0.01%
2020/04/30	1	9.08	1	9.07	9.06	0	33,466	0.00%
2020/04/29	17	8.95	2	8.99	8.98	15	33,376	0.04%
2020/04/28	0.6	8.76	17	8.71	8.76	-16.4	33,328	-0.05%
2020/04/27	0	0.00	1	8.61	8.58	-1	34,140	0.00%
2020/04/24	10	8.46	0	0.00	8.40	10	34,012	0.03%
2020/04/23	10	8.46	0	0.00	8.43	10	34,060	0.03%
2020/04/22	1	8.37	0	0.00	8.39	1	33,930	0.00%
2020/04/21	31	8.33	11	8.35	8.36	20	33,923	0.06%
2020/04/20	11	8.58	0	0.00	8.56	11	33,551	0.03%
2020/04/17	8	8.61	3	8.62	8.60	5	33,599	0.01%
2020/04/16	17	8.56	0	0.00	8.51	17	33,464	0.05%
2020/04/15	3.7	8.64	122	8.66	8.66	-118.3	33,094	-0.36%	大賣/鉅額交易
2020/04/14	20	8.49	17	8.45	8.51	3	32,751	0.01%
2020/04/13	130	8.38	6	8.38	8.35	124	32,360	0.38%	大買/鉅額交易
2020/04/10	0	0.00	12	8.07	8.13	-12	31,789	-0.04%
2020/04/09	5	7.88	0	0.00	7.95	5	31,596	0.02%
2020/04/08	0	0.00	20	7.82	7.83	-20	31,500	-0.06%
2020/04/07	0	7.76	80	7.75	7.76	-80	31,386	-0.25%
2020/04/06	0.7	7.65	0	0.00	7.65	0.7	31,416	0.00%
2020/04/01	0	0.00	1	7.54	7.51	-1	31,248	0.00%
2020/03/31	27	7.65	189	7.71	7.42	-162	31,109	-0.52%	大賣/鉅額交易
2020/03/27	32	7.83	0	0.00	7.81	32	30,076	0.11%
2020/03/26	0.1	7.60	15	7.60	7.60	-14.9	29,712	-0.05%
2020/03/25	67	7.58	11	7.56	7.54	56	29,961	0.19%
2020/03/24	60	7.23	23	7.38	7.26	37	29,536	0.13%
2020/03/23	2	7.01	3	7.05	7.01	-1	29,297	0.00%
2020/03/20	4	7.28	0	0.00	7.35	4	29,208	0.01%
2020/03/19	45	7.27	0	0.00	6.90	45	28,477	0.16%
2020/03/18	3	7.56	50	7.55	7.50	-47	27,654	-0.17%
2020/03/17	0	0.00	50	7.73	7.60	-50	27,212	-0.18%
2020/03/16	0	0.00	95	8.02	7.93	-95	26,615	-0.36%
2020/03/13	35	7.99	2	7.88	8.29	33	26,174	0.13%
2020/03/12	7	8.66	13	8.60	8.56	-6	24,977	-0.02%
2020/03/11	4	8.95	0	0.00	8.97	4	24,337	0.02%
2020/03/10	133	9.00	0	0.00	9.00	133	24,120	0.55%	大買/鉅額交易
2020/03/09	38.1	9.04	132	9.05	9.03	-93.9	23,767	-0.40%	大賣/
2020/03/06	14	9.19	0	0.00	9.18	14	23,205	0.06%
2020/03/05	0.5	9.35	2	9.36	9.36	-1.5	23,122	-0.01%
2020/03/04	20	9.24	0	0.00	9.26	20	23,182	0.09%
2020/03/03	22	9.15	7	9.27	9.17	15	23,128	0.06%
2020/03/02	33	9.05	5	9.10	9.10	28	23,074	0.12%
2020/02/27	18	9.19	0	0.00	9.16	18	23,444	0.08%
2020/02/25	46	9.24	0	0.00	9.24	46	23,013	0.20%
2020/02/24	20.5	9.30	0	0.00	9.30	20.5	23,082	0.09%
2020/02/21	12	9.40	2	9.42	9.36	10	22,923	0.04%
2020/02/20	10	9.44	2	9.46	9.41	8	22,910	0.03%
2020/02/19	10	9.38	0	0.00	9.41	10	22,921	0.04%
2020/02/14	10	9.38	21	9.38	9.41	-11	23,340	-0.05%
2020/02/13	12	9.38	9	9.37	9.40	3	23,611	0.01%
2020/02/11	35	9.36	0	0.00	9.36	35	24,391	0.14%
2020/02/10	2	9.25	0	0.00	9.31	2	25,741	0.01%
2020/02/07	2.1	9.40	0	0.00	9.35	2.1	26,401	0.01%
2020/02/06	0	9.49	4	9.47	9.49	-4	27,017	-0.01%
2020/02/05	2.5	9.31	0	0.00	9.33	2.5	27,138	0.01%
2020/02/04	27	9.35	4	9.31	9.29	23	27,028	0.09%
2020/02/03	4	9.13	0	0.00	9.23	4	27,101	0.01%
2020/01/31	86	9.35	0	0.00	9.29	86	26,842	0.32%
2020/01/30	57	9.40	0	0.00	9.26	57	26,536	0.21%
2020/01/20	10	9.85	28	9.84	9.84	-18	25,320	-0.07%
2020/01/14	5	9.87	2	9.87	9.88	3	25,665	0.01%
2020/01/13	0	0.00	52	9.81	9.83	-52	25,487	-0.20%
2020/01/10	50	9.74	2	9.76	9.74	48	25,698	0.19%
2020/01/08	4	9.60	17	9.56	9.56	-13	25,981	-0.05%
2020/01/07	20.1	9.64	0	0.00	9.65	20.1	25,779	0.08%
2020/01/06	2.5	9.67	19.7	9.65	9.65	-17.1	25,811	-0.07%
2020/01/03	0	0.00	20	9.76	9.76	-20	25,773	-0.08%
2020/01/02	23	9.73	0	0.00	9.72	23	25,819	0.09%
2019/12/31	2	9.73	0	0.00	9.73	2	25,702	0.01%
2019/12/30	295	9.80	0	0.00	9.72	295	25,617	1.15%	大買/鉅額交易
2019/12/25	5	9.80	0	0.00	9.81	5	25,467	0.02%
2019/12/24	0.5	9.81	0	0.00	9.81	0.5	25,460	0.00%
2019/12/19	22	9.84	0	0.00	9.89	22	25,067	0.09%
2019/12/18	0	0.00	2	9.91	9.90	-2	24,854	-0.01%
2019/12/17	0.3	9.88	6	9.88	9.93	-5.7	24,888	-0.02%
2019/12/16	19	9.81	0	0.00	9.81	19	24,640	0.08%
2019/12/13	0	0.00	117	9.86	9.91	-117	24,391	-0.48%	大賣/鉅額交易
2019/12/12	10	9.69	2	9.77	9.77	8	23,478	0.03%
2019/12/11	100	9.69	2	9.69	9.69	98	23,270	0.42%
2019/12/10	22	9.65	50	9.68	9.66	-28	23,292	-0.12%
2019/12/09	0.1	9.66	0	0.00	9.66	0.1	23,321	0.00%
2019/12/06	2	9.68	0	0.00	9.65	2	23,362	0.01%
2019/12/05	1.5	9.65	0	0.00	9.62	1.5	23,280	0.01%
2019/12/04	10	9.54	2	9.56	9.58	8	23,074	0.03%
2019/12/03	2	9.60	0	0.00	9.62	2	22,973	0.01%
2019/12/02	7	9.66	0	0.00	9.66	7	22,910	0.03%
2019/11/29	20	9.74	0	0.00	9.71	20	22,714	0.09%
2019/11/27	7	9.82	0	0.00	9.82	7	22,536	0.03%
2019/11/26	0	9.85	4	9.92	9.87	-4	22,388	-0.02%
2019/11/25	2.5	9.85	0	0.00	9.92	2.5	21,636	0.01%
2019/11/22	0	0.00	80	9.84	9.88	-80	22,022	-0.36%
2019/11/21	4	9.77	0	0.00	9.78	4	21,968	0.02%
2019/11/20	0.8	9.84	0	0.00	9.87	0.8	21,685	0.00%
2019/11/19	2	9.87	10	9.89	9.92	-8	21,566	-0.04%
2019/11/18	0	0.00	6	9.90	9.90	-6	21,519	-0.03%
2019/11/15	2	9.87	0	0.00	9.90	2	21,380	0.01%
2019/11/11	4	9.89	1	9.88	9.89	3	21,061	0.01%
2019/11/08	2	10.05	0	0.00	10.00	2	20,524	0.01%
2019/11/07	147.1	10.10	120	10.15	10.10	27.1	20,082	0.13%	大買/大賣/
2019/11/06	52	9.97	22	9.96	9.94	30	18,601	0.16%
2019/11/05	0.5	9.85	4	9.79	9.86	-3.5	18,098	-0.02%
2019/11/04	0	0.00	125	9.63	9.65	-125	17,590	-0.71%	大賣/鉅額交易
2019/10/31	31	9.53	0	0.00	9.50	31	17,750	0.17%
2019/10/30	1	9.48	1	9.51	9.53	0	17,597	0.00%
2019/10/28	0	0.00	2	9.49	9.50	-2	17,499	-0.01%
2019/10/25	0	9.47	0	0.00	9.47	0	17,436	0.00%
2019/10/24	31.5	9.53	1	9.55	9.54	30.5	17,336	0.18%
2019/10/23	20	9.44	0	0.00	9.41	20	17,087	0.12%
2019/10/22	0	0.00	2	9.49	9.49	-2	17,005	-0.01%
2019/10/18	0	0.00	1	9.43	9.47	-1	16,897	-0.01%
2019/10/17	10	9.42	0	0.00	9.46	10	16,469	0.06%
2019/10/16	0	0.00	2	9.29	9.34	-2	16,019	-0.01%
2019/10/09	13.6	9.15	0	0.00	9.11	13.6	15,930	0.09%
2019/10/08	3	9.21	0	0.00	9.20	3	15,837	0.02%
2019/10/07	13.7	9.17	0	0.00	9.15	13.7	15,905	0.09%
2019/10/03	4	9.14	0	0.00	9.14	4	15,974	0.03%
2019/10/02	30	9.26	0	0.00	9.25	30	15,890	0.19%
2019/09/27	2	9.27	0	0.00	9.24	2	16,020	0.01%
2019/09/26	2	9.33	0	0.00	9.31	2	16,324	0.01%
2019/09/25	10	9.32	0	0.00	9.34	10	16,467	0.06%
2019/09/24	5.5	9.36	0	0.00	9.37	5.5	16,455	0.03%
2019/09/23	10	9.39	0	0.00	9.39	10	16,623	0.06%
2019/09/17	0	0.00	130	9.39	9.45	-130	16,676	-0.78%	大賣/鉅額交易
2019/09/16	3	9.44	2	9.48	9.44	1	16,935	0.01%
2019/09/12	0	0.00	3	9.43	9.44	-3	16,974	-0.02%
2019/09/11	0	0.00	2	9.45	9.40	-2	17,073	-0.01%
2019/09/10	0	9.37	1.4	9.36	9.39	-1.4	16,977	-0.01%
2019/09/09	0.1	9.29	0	0.00	9.32	0.1	16,832	0.00%
2019/09/06	3	9.27	0	0.00	9.25	3	16,853	0.02%
2019/09/05	0.5	9.22	123	9.17	9.28	-122.5	16,910	-0.72%	大賣/鉅額交易
2019/09/04	0	0.00	6	9.13	9.15	-6	16,818	-0.04%
2019/09/03	3	9.11	2	9.14	9.07	1	16,907	0.01%
2019/09/02	0	0.00	1	9.10	9.13	-1	16,980	-0.01%
2019/08/30	5	9.06	1.1	9.05	9.09	3.9	17,154	0.02%
2019/08/28	1.6	9.03	1	9.05	9.02	0.6	17,213	0.00%
2019/08/26	3	9.00	0	0.00	9.00	3	17,126	0.02%
2019/08/23	10	9.04	0	0.00	9.05	10	17,253	0.06%
2019/08/19	0	0.00	1	9.15	9.13	-1	19,450	-0.01%
2019/08/16	0	0.00	15	9.13	9.16	-15	19,725	-0.08%
2019/08/14	6	9.09	0	0.00	9.06	6	20,211	0.03%
2019/08/13	10	9.07	0	0.00	9.06	10	20,299	0.05%
2019/08/12	30	9.16	0	0.00	9.12	30	20,643	0.15%
2019/08/07	3.1	9.01	0	0.00	8.99	3.1	21,188	0.01%
2019/08/06	1	8.96	0	0.00	9.02	1	21,745	0.00%
2019/08/05	1.5	9.09	0	0.00	9.08	1.5	21,641	0.01%
2019/08/02	2	9.15	0	0.00	9.15	2	21,731	0.01%
2019/08/01	3	9.22	0	0.00	9.22	3	22,011	0.01%
2019/07/31	1.6	9.28	0	0.00	9.28	1.6	22,200	0.01%
2019/07/30	2	9.36	0	0.00	9.37	2	22,246	0.01%
2019/07/26	30	9.27	0	0.00	9.32	30	22,450	0.13%
2019/07/25	0	9.25	0	0.00	9.25	0	22,706	0.00%
2019/07/24	1.5	9.26	11	9.26	9.27	-9.5	23,004	-0.04%
2019/07/23	2	9.26	0	0.00	9.26	2	23,066	0.01%
2019/07/19	45	9.38	0	0.00	9.32	45	23,094	0.19%
2019/07/12	1	9.48	0	0.00	9.41	1	23,187	0.00%
2019/07/11	91	9.41	6	9.44	9.48	85	23,178	0.37%
2019/07/09	1	9.29	0	0.00	9.28	1	23,142	0.00%
2019/07/08	1	9.32	0	0.00	9.33	1	23,172	0.00%
2019/07/05	0.5	9.32	0	0.00	9.32	0.5	23,361	0.00%
2019/07/04	2	9.31	3	9.30	9.32	-1	23,841	0.00%
2019/07/03	4	9.52	0	0.00	9.50	4	23,813	0.02%
2019/07/02	0	0.00	23	9.54	9.55	-23	23,719	-0.10%
2019/06/20	1	9.50	5	9.51	9.50	-4	24,298	-0.02%
2019/06/19	90.2	9.46	1	9.44	9.47	89.2	24,178	0.37%
2019/06/14	1	9.27	0	0.00	9.27	1	24,662	0.00%
2019/06/12	2	9.32	0	0.00	9.37	2	25,001	0.01%
2019/06/11	3	9.47	10	9.43	9.43	-7	25,018	-0.03%
2019/06/10	0	0.00	2	9.53	9.53	-2	24,867	-0.01%
2019/06/06	0	9.45	4	9.43	9.45	-4	24,846	-0.02%
2019/06/05	20.5	9.34	2	9.37	9.33	18.5	24,822	0.07%
2019/06/04	0	0.00	6	9.29	9.30	-6	24,760	-0.02%
2019/05/31	0	9.30	0	0.00	9.30	0	24,643	0.00%
2019/05/30	0.1	9.24	0	0.00	9.24	0.1	24,469	0.00%
2019/05/29	5	9.11	2	9.13	9.10	3	24,505	0.01%
2019/05/27	2	9.18	0	0.00	9.23	2	22,768	0.01%
2019/05/24	0.1	9.22	0	0.00	9.20	0.1	22,801	0.00%
2019/05/23	4	9.18	0	0.00	9.20	4	22,752	0.02%
2019/05/22	7	9.31	0	0.00	9.30	7	22,513	0.03%
2019/05/21	17	9.45	6	9.35	9.42	11	22,425	0.05%
2019/05/20	1	9.17	0	0.00	9.16	1	21,915	0.00%
2019/05/17	3	9.02	0	0.00	9.05	3	21,729	0.01%
2019/05/16	6	9.16	0	0.00	9.03	6	21,397	0.03%
2019/05/15	3	9.23	0	0.00	9.23	3	21,106	0.01%
2019/05/14	8	9.32	5	9.29	9.21	3	21,090	0.01%
2019/05/13	3	9.49	0	0.00	9.48	3	20,271	0.01%
2019/05/10	2	9.50	0	0.00	9.48	2	20,290	0.01%
2019/05/09	6	9.59	0	0.00	9.50	6	20,104	0.03%
2019/05/08	21	9.68	34	9.66	9.65	-13	19,659	-0.07%
2019/05/07	26	9.78	0	0.00	9.75	26	19,271	0.13%
2019/05/06	37.5	9.80	5	9.81	9.81	32.5	19,210	0.17%
2019/05/02	25	9.92	8	9.91	9.91	17	19,193	0.09%
2019/04/30	31	9.93	0	0.00	9.95	31	18,925	0.16%
2019/04/29	10	9.99	0	0.00	10.05	10	18,540	0.05%
2019/04/25	103.3	9.97	0	0.00	9.96	103.3	18,460	0.56%	大買/鉅額交易
2019/04/24	5	9.99	1	9.99	9.97	4	18,421	0.02%
2019/04/23	0	0.00	2	9.99	9.99	-2	18,498	-0.01%
2019/04/22	0	9.99	0	0.00	9.99	0	18,469	0.00%
2019/04/18	2.1	9.98	0	0.00	10.00	2.1	18,539	0.01%
2019/04/17	0	10.00	0	0.00	10.00	0	18,487	0.00%
2019/04/16	6.2	10.00	0	0.00	10.05	6.2	18,438	0.03%
2019/04/10	0	0.00	3	10.05	10.05	-3	18,387	-0.02%
2019/04/09	0	10.00	0	0.00	10.05	0	17,940	0.00%
2019/04/08	0.5	10.00	1	10.05	10.05	-0.5	17,801	0.00%
2019/04/03	0	0.00	100	10.05	10.10	-100	17,470	-0.57%
2019/03/29	100	10.25	22	10.25	10.30	78	16,867	0.46%
2019/03/28	5	10.04	4	10.05	10.15	1	16,524	0.01%
2019/03/27	0	10.05	0	0.00	10.05	0	16,354	0.00%
2019/03/26	0.3	10.05	1.1	10.10	10.10	-0.8	16,401	0.00%
2019/03/25	1.2	10.00	0	0.00	10.00	1.2	16,538	0.01%
2019/03/22	0	0.00	8	10.15	10.20	-8	16,380	-0.05%
2019/03/18	0.1	10.10	0	0.00	10.10	0.1	15,988	0.00%
2019/03/15	0	0.00	1	10.00	10.05	-1	16,111	-0.01%
2019/03/13	0.2	9.99	0	0.00	10.00	0.2	15,829	0.00%
2019/03/12	10	9.98	0	0.00	9.99	10	15,957	0.06%
2019/03/11	1	9.92	0	0.00	9.90	1	16,141	0.01%
2019/03/08	2	9.92	0	0.00	9.92	2	16,271	0.01%
2019/03/07	3	9.93	0	0.00	9.95	3	17,306	0.02%
2019/03/06	0.6	9.93	0	0.00	9.91	0.6	17,429	0.00%
2019/03/05	14.5	9.90	0	0.00	9.90	14.5	17,481	0.08%
2019/02/26	0.3	9.97	0	0.00	9.97	0.3	17,387	0.00%
2019/02/25	1.2	9.98	1	10.00	10.00	0.2	17,307	0.00%
2019/02/22	0	0.00	3.1	9.96	9.99	-3.1	17,440	-0.02%
2019/02/21	1	9.96	1	9.98	10.00	0	17,543	0.00%
2019/02/20	0.2	10.00	0	0.00	10.00	0.2	17,636	0.00%
2019/02/19	26	9.95	0	0.00	9.97	26	17,617	0.15%
2019/02/18	5.2	9.94	0	0.00	9.92	5.2	17,706	0.03%
2019/02/15	7	9.87	0	0.00	9.86	7	17,768	0.04%
2019/02/12	1	9.87	0	0.00	9.90	1	17,928	0.01%
2019/02/11	0.5	9.95	0	0.00	9.91	0.5	18,096	0.00%
2019/01/29	0	0.00	43	9.96	10.00	-43	17,936	-0.24%
2019/01/28	0	0.00	2	9.97	9.97	-2	17,944	-0.01%
2019/01/25	4.2	9.92	0	0.00	9.97	4.2	18,010	0.02%
2019/01/24	2	9.77	0	0.00	9.92	2	17,936	0.01%
2019/01/22	0	9.90	0	0.00	9.90	0	18,200	0.00%
2019/01/21	0.3	9.95	1.1	9.97	9.95	-0.8	18,219	0.00%
2019/01/18	0.2	9.89	0	0.00	9.91	0.2	18,554	0.00%
2019/01/14	0.2	9.81	0	0.00	9.81	0.2	20,159	0.00%
2019/01/10	12	9.82	0	0.00	9.90	12	21,140	0.06%
2019/01/09	0	0.00	18	9.84	9.90	-18	21,541	-0.08%
2019/01/08	0	9.70	0	0.00	9.70	0	21,596	0.00%
2019/01/07	31	9.75	2.7	9.67	9.75	28.3	22,042	0.13%
2019/01/04	3	9.49	0	0.00	9.45	3	22,438	0.01%
2019/01/03	5	9.64	10	9.66	9.63	-5	23,773	-0.02%
2019/01/02	10	9.61	0	0.00	9.68	10	24,026	0.04%
2018/12/27	0.2	9.72	2	9.76	9.76	-1.8	24,593	-0.01%
2018/12/25	10	9.62	4	9.65	9.62	6	24,968	0.02%
2018/12/24	0	9.76	0	0.00	9.76	0	25,407	0.00%
2018/12/21	18.3	9.63	0	0.00	9.77	18.3	26,107	0.07%
2018/12/20	0	0.00	1	9.69	9.63	-1	26,950	0.00%
2018/12/19	0.2	9.75	0	0.00	9.75	0.2	27,316	0.00%
2018/12/17	10	9.94	0	0.00	9.92	10	27,377	0.04%
2018/12/14	1	9.93	0	0.00	9.95	1	27,423	0.00%
2018/12/10	21	9.93	2	9.93	9.91	19	27,961	0.07%
2018/12/06	7	9.98	0	0.00	9.97	7	28,098	0.02%
2018/12/05	21	10.05	0	0.00	10.05	21	28,180	0.07%
2018/12/03	2	10.15	0	0.00	10.15	2	28,223	0.01%
2018/11/30	0	0.00	100	10.30	10.00	-100	28,230	-0.35%
2018/11/29	35	10.00	0	0.00	9.99	35	27,607	0.13%
2018/11/28	0.2	10.05	0	0.00	10.05	0.2	27,533	0.00%
2018/11/27	0.5	10.00	0	0.00	9.99	0.5	27,385	0.00%
2018/11/22	0	9.98	0	0.00	9.98	0	27,636	0.00%
2018/11/21	0.3	10.05	0	0.00	10.05	0.3	27,569	0.00%
2018/11/15	0.2	10.05	0	0.00	10.05	0.2	27,313	0.00%
2018/11/13	1	10.00	0	0.00	10.00	1	27,466	0.00%
2018/11/06	0	9.95	0	0.00	9.93	0	27,451	0.00%
2018/11/05	1	9.96	0	0.00	9.95	1	27,692	0.00%
2018/11/02	0	0.00	2	9.96	9.96	-2	27,713	-0.01%
2018/10/31	3.2	9.90	0	0.00	9.93	3.2	27,948	0.01%
2018/10/30	0	9.76	2	9.71	9.76	-2	27,967	-0.01%
2018/10/29	0.5	9.60	0	0.00	9.60	0.5	28,118	0.00%
2018/10/25	7	9.52	0	0.00	9.51	7	28,360	0.02%
2018/10/24	3	9.75	0	0.00	9.76	3	27,969	0.01%
2018/10/23	10	9.97	5	9.97	9.94	5	27,462	0.02%
2018/10/22	5.3	10.04	0	0.00	10.05	5.3	27,152	0.02%
2018/10/19	3	9.99	0	0.00	10.00	3	27,173	0.01%
2018/10/18	1	10.00	0	0.00	10.10	1	27,036	0.00%
2018/10/17	8	10.26	1	10.35	10.20	7	26,848	0.03%
2018/10/16	1	10.30	0	0.00	10.20	1	26,642	0.00%
2018/10/15	4	10.18	0	0.00	10.25	4	26,525	0.02%
2018/10/12	2	10.18	0	0.00	10.35	2	26,253	0.01%
2018/10/11	11	10.30	0	0.00	10.20	11	25,918	0.04%
2018/10/09	2	10.90	0	0.00	10.85	2	24,426	0.01%
2018/10/08	0	10.95	0	0.00	10.90	0	24,243	0.00%
2018/10/05	2.9	10.97	0	0.00	10.95	2.9	24,502	0.01%
2018/10/04	5	11.02	0	0.00	11.00	5	25,037	0.02%
2018/10/03	5	11.10	3	11.15	11.15	2	25,398	0.01%
2018/10/02	2	11.20	0	0.00	11.20	2	26,319	0.01%
2018/10/01	0	0.00	2	11.45	11.40	-2	26,335	-0.01%
2018/09/28	0	0.00	3	11.35	11.40	-3	26,474	-0.01%
2018/09/27	0	0.00	5	11.34	11.45	-5	26,475	-0.02%
2018/09/26	0	11.20	5	11.21	11.25	-5	25,767	-0.02%
2018/09/25	0.6	11.10	1	11.10	11.15	-0.4	26,034	0.00%
2018/09/21	0.3	11.05	3	11.02	11.10	-2.7	26,434	-0.01%
2018/09/20	0	0.00	1	10.95	10.95	-1	26,257	0.00%
2018/09/19	1	10.90	4	10.95	11.00	-3	26,480	-0.01%
2018/09/18	0	10.85	0	0.00	10.85	0	26,422	0.00%
2018/09/17	0.7	10.90	0	0.00	10.90	0.7	26,281	0.00%
2018/09/14	1	10.90	0	0.00	10.95	1	26,638	0.00%
2018/09/13	0.2	10.85	0	0.00	10.85	0.2	26,355	0.00%
2018/09/12	1	10.80	0	0.00	10.80	1	26,327	0.00%
2018/09/06	4	10.75	0	0.00	10.80	4	27,401	0.01%
2018/09/05	4.9	10.81	0	0.00	10.80	4.9	27,301	0.02%
2018/09/04	2	11.00	0	0.00	10.95	2	27,037	0.01%
2018/09/03	1	11.00	0	0.00	11.00	1	27,172	0.00%
2018/08/30	4	10.98	10	11.00	10.95	-6	27,363	-0.02%
2018/08/29	0	11.00	0	0.00	11.10	0	27,484	0.00%
2018/08/28	0.2	11.00	0	0.00	11.05	0.2	27,586	0.00%
2018/08/27	0.5	10.95	0	0.00	10.95	0.5	27,742	0.00%
2018/08/23	0	0.00	2	11.00	11.00	-2	28,716	-0.01%
2018/08/22	0	10.95	0	0.00	10.95	0	29,422	0.00%
2018/08/21	5.3	11.00	0	0.00	11.00	5.3	29,663	0.02%
2018/08/16	1.2	10.91	0	0.00	10.95	1.2	29,858	0.00%
2018/08/15	0	0.00	4	10.85	10.85	-4	29,768	-0.01%
2018/08/13	2	10.85	0	0.00	10.85	2	30,059	0.01%
2018/08/10	5	11.05	1	11.10	11.00	4	30,506	0.01%
2018/08/09	0	0.00	2	11.05	11.00	-2	30,503	-0.01%
2018/08/08	0	0.00	2	11.00	11.05	-2	31,054	-0.01%
2018/08/07	2	10.95	0	0.00	10.95	2	31,079	0.01%
2018/08/06	0.9	10.95	70	10.95	10.95	-69.1	31,072	-0.22%
2018/08/02	2	11.00	0	0.00	11.00	2	30,925	0.01%
2018/07/26	0	11.15	0	0.00	11.20	0	31,232	0.00%
2018/07/25	0.6	11.15	0	0.00	11.20	0.6	31,808	0.00%
2018/07/24	0	11.00	50	11.00	11.05	-50	31,884	-0.16%
2018/07/23	0.3	10.95	1	11.05	11.00	-0.7	32,062	0.00%
2018/07/20	2	10.95	0	0.00	10.95	2	32,382	0.01%
2018/07/19	0	10.95	0	0.00	10.95	0	32,873	0.00%
2018/07/18	0.4	11.00	0	0.00	11.05	0.4	33,703	0.00%
2018/07/17	2	11.00	0	0.00	11.00	2	35,203	0.01%
2018/07/16	12.7	10.99	0	0.00	10.95	12.7	36,199	0.04%
2018/07/13	3.2	11.00	0	0.00	11.00	3.2	36,553	0.01%
2018/07/12	10	10.94	2	11.00	11.00	8	36,217	0.02%
2018/07/11	7	11.42	3	11.40	11.45	4	35,542	0.01%
2018/07/10	1	11.40	0	0.00	11.40	1	35,109	0.00%
2018/07/09	2	11.35	0	0.00	11.40	2	34,338	0.01%
2018/07/06	0	11.30	10	11.34	11.35	-10	34,120	-0.03%
2018/07/05	0.9	11.30	0	0.00	11.35	0.9	34,131	0.00%
2018/07/03	0	0.00	20	11.33	11.35	-20	34,469	-0.06%
2018/07/02	0	0.00	5	11.30	11.30	-5	34,037	-0.01%
2018/06/28	0	0.00	1	11.10	11.10	-1	33,622	0.00%
2018/06/27	2	11.20	0	0.00	11.15	2	33,632	0.01%
2018/06/26	0	11.30	1	11.30	11.35	-1	33,854	0.00%
2018/06/25	0.6	11.30	11	11.30	11.30	-10.4	34,042	-0.03%
2018/06/22	0	11.05	0	0.00	11.05	0	33,898	0.00%
2018/06/21	0.3	11.10	0	0.00	11.10	0.3	34,150	0.00%
2018/06/20	0	0.00	1	11.10	11.10	-1	34,629	0.00%
2018/06/19	11	11.10	3	11.05	11.05	8	34,671	0.02%
2018/06/15	1	11.15	0	0.00	11.20	1	34,349	0.00%
2018/06/14	7	11.22	0	0.00	11.15	7	33,571	0.02%
2018/06/13	1	11.35	0	0.00	11.30	1	33,422	0.00%
2018/06/12	1	11.35	0	0.00	11.35	1	34,411	0.00%
2018/06/11	0.1	11.50	2	11.48	11.50	-1.9	34,449	-0.01%
2018/06/08	0	0.00	16	11.47	11.50	-16	34,826	-0.05%
2018/06/07	0	0.00	13	11.49	11.55	-13	35,044	-0.04%
2018/06/06	30	11.45	0	0.00	11.45	30	35,311	0.08%
2018/06/05	21.9	11.45	0	0.00	11.45	21.9	35,361	0.06%
2018/06/04	0	0.00	1	11.35	11.40	-1	35,276	0.00%
2018/06/01	5	11.30	11	11.35	11.35	-6	35,316	-0.02%
2018/05/31	5	11.25	5	11.24	11.25	0	35,358	0.00%
2018/05/30	2	11.15	0	0.00	11.10	2	34,748	0.01%
2018/05/29	5	11.35	0	0.00	11.35	5	34,448	0.01%
2018/05/28	0	11.50	2	11.55	11.50	-2	34,649	-0.01%
2018/05/25	11.6	11.50	2	11.55	11.55	9.6	34,981	0.03%
2018/05/24	3	11.50	9	11.48	11.50	-6	35,263	-0.02%
2018/05/23	4	11.40	2	11.45	11.40	2	36,062	0.01%
2018/05/22	3	11.55	1	11.55	11.50	2	36,335	0.01%
2018/05/21	4.3	11.65	0	0.00	11.65	4.3	36,840	0.01%
2018/05/18	0	0.00	5	11.55	11.55	-5	37,681	-0.01%
2018/05/17	1	11.35	12	11.44	11.35	-11	37,469	-0.03%
2018/05/16	4	11.35	6	11.35	11.40	-2	37,483	-0.01%
2018/05/15	9.8	11.22	0	0.00	11.20	9.8	37,668	0.03%
2018/05/14	0	0.00	10	11.22	11.20	-10	39,051	-0.03%
2018/05/11	3	11.15	0	0.00	11.20	3	39,321	0.01%
2018/05/10	7.1	11.10	0	0.00	11.10	7.1	39,292	0.02%
2018/05/09	2	11.10	2	11.15	11.15	0	39,327	0.00%
2018/05/08	0	11.00	7	11.05	11.05	-7	39,516	-0.02%
2018/05/07	1.4	10.95	1	10.95	10.95	0.4	39,532	0.00%
2018/05/04	11	10.95	0	0.00	10.90	11	39,535	0.03%
2018/05/03	10	11.03	3	10.97	11.00	7	39,683	0.02%
2018/05/02	10.5	11.11	1	11.10	11.05	9.5	39,779	0.02%
2018/04/30	1	11.20	4	11.15	11.25	-3	39,665	-0.01%
2018/04/27	3.8	11.03	0.7	10.95	11.00	3.1	40,057	0.01%
2018/04/26	3	11.00	0	0.00	10.95	3	40,177	0.01%
2018/04/25	1	10.90	2	10.90	10.95	-1	40,096	0.00%
2018/04/24	4	11.05	2	11.00	11.05	2	40,102	0.01%
2018/04/23	15.3	10.87	11	10.88	11.05	4.3	39,666	0.01%
2018/04/20	0	0.00	8	10.70	10.75	-8	38,503	-0.02%
2018/04/19	0	0.00	10	10.55	10.60	-10	37,944	-0.03%
2018/04/18	0	0.00	4.3	10.40	10.45	-4.3	37,983	-0.01%
2018/04/17	5.9	10.39	0	0.00	10.35	5.9	38,857	0.02%
2018/04/16	5	10.50	0	0.00	10.45	5	40,208	0.01%
2018/04/13	3	10.55	0	0.00	10.60	3	40,724	0.01%
2018/04/12	0	0.00	24	10.55	10.55	-24	41,261	-0.06%
2018/04/11	0	0.00	4	10.53	10.50	-4	41,599	-0.01%
2018/04/10	1	10.40	7	10.48	10.55	-6	41,464	-0.01%
2018/04/09	0.5	10.35	5	10.40	10.40	-4.5	41,076	-0.01%
2018/03/31	2	10.35	0	0.00	10.30	2	40,775	0.00%
2018/03/30	2	10.30	6	10.40	10.40	-4	40,939	-0.01%
2018/03/29	1	10.30	0	0.00	10.30	1	40,860	0.00%
2018/03/28	2	10.35	0	0.00	10.35	2	40,760	0.00%
2018/03/27	3	10.40	17	10.35	10.45	-14	40,705	-0.03%
2018/03/26	9.5	10.24	0	0.00	10.30	9.5	40,869	0.02%
2018/03/23	15	10.30	0	0.00	10.35	15	41,661	0.04%
2018/03/22	5	10.43	0	0.00	10.45	5	41,967	0.01%
2018/03/21	12.3	10.49	0	0.00	10.45	12.3	42,075	0.03%
2018/03/19	2	10.60	0	0.00	10.55	2	42,833	0.00%
2018/03/16	20	10.52	1	10.50	10.65	19	42,997	0.04%
2018/03/15	5.9	10.42	0	0.00	10.55	5.9	42,694	0.01%
2018/03/14	7	10.50	2	10.60	10.50	5	42,621	0.01%
2018/03/13	8	10.60	0	0.00	10.65	8	42,281	0.02%
2018/03/12	5.6	10.55	7	10.59	10.60	-1.4	42,230	0.00%
2018/03/09	5	10.45	5	10.45	10.45	0	42,381	0.00%
2018/03/08	2	10.40	0	0.00	10.40	2	42,817	0.00%
2018/03/07	0	0.00	1	10.40	10.40	-1	43,672	0.00%
2018/03/06	8	10.38	0	0.00	10.40	8	44,019	0.02%
2018/03/05	5.5	10.30	0	0.00	10.30	5.5	44,215	0.01%
2018/03/01	7	10.40	0	0.00	10.50	7	43,345	0.02%
2018/02/27	3	10.52	10	10.55	10.50	-7	42,976	-0.02%
2018/02/26	0.5	10.55	0	0.00	10.55	0.5	42,557	0.00%
2018/02/23	0.3	10.60	19	10.62	10.65	-18.7	42,270	-0.04%
2018/02/22	18	10.38	0	0.00	10.50	18	42,017	0.04%
2018/02/21	5.3	10.41	6	10.43	10.50	-0.7	42,642	0.00%
2018/02/12	6	10.45	4	10.45	10.35	2	41,988	0.00%
2018/02/09	3	10.02	5	9.87	10.00	-2	40,886	0.00%
2018/02/08	5	10.05	0	0.00	10.10	5	40,428	0.01%
2018/02/07	16	10.15	7	10.15	10.10	9	40,462	0.02%
2018/02/06	14	9.89	15	9.91	9.89	-1	39,683	0.00%
2018/02/05	21.5	10.44	0	0.00	10.50	21.5	38,247	0.06%
2018/02/01	0	0.00	5	10.70	10.65	-5	37,795	-0.01%
2018/01/31	6	10.52	0	0.00	10.70	6	37,516	0.02%
2018/01/26	15	10.70	0	0.00	10.75	15	36,548	0.04%
2018/01/25	2.5	10.76	0	0.00	10.80	2.5	36,219	0.01%
2018/01/24	0	0.00	2	10.75	10.75	-2	35,920	-0.01%
2018/01/23	0.3	10.60	2	10.60	10.70	-1.7	35,434	0.00%
2018/01/19	4	10.83	4	10.90	10.90	0	34,377	0.00%
2018/01/18	0	0.00	34	10.86	10.90	-34	33,891	-0.10%
2018/01/17	1	10.65	5	10.71	10.80	-4	33,208	-0.01%
2018/01/16	8	10.68	5	10.60	10.75	3	32,638	0.01%
2018/01/15	3.4	10.66	11	10.70	10.70	-7.6	32,107	-0.02%
2018/01/12	29.8	10.50	0	0.00	10.50	29.8	31,607	0.09%
2018/01/11	11	10.51	17	10.48	10.45	-6	31,135	-0.02%
2018/01/10	8.8	10.69	3	10.58	10.65	5.8	30,470	0.02%
2018/01/09	51.2	10.35	0	0.00	10.40	51.2	29,098	0.18%
2018/01/08	1	10.35	20	10.38	10.35	-19	28,502	-0.07%
2018/01/05	0.5	10.20	37	10.12	10.20	-36.5	27,803	-0.13%
2018/01/04	3	10.12	0	0.00	10.10	3	27,439	0.01%
2018/01/03	2	10.10	0	0.00	10.10	2	27,268	0.01%